Dreambed Co.,Ltd. (TYO:7791)
Japan · Delayed Price · Currency is JPY 812.00
-11.00 (-1.34%)
May 11, 2026, 3:30 PM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 825.00 | 830.00 | 809.00 | 812.00 | 812.00 | -1.34% | 10,800 |
| May 8, 2026 | 806.00 | 838.00 | 806.00 | 823.00 | 823.00 | 2.49% | 15,500 |
| May 7, 2026 | 791.00 | 804.00 | 791.00 | 803.00 | 803.00 | 1.90% | 3,600 |
| May 1, 2026 | 791.00 | 793.00 | 788.00 | 788.00 | 788.00 | -0.25% | 1,700 |
| Apr 30, 2026 | 790.00 | 793.00 | 789.00 | 790.00 | 790.00 | -0.13% | 2,800 |
| Apr 28, 2026 | 792.00 | 796.00 | 790.00 | 791.00 | 791.00 | - | 3,300 |
| Apr 27, 2026 | 797.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.75% | 1,700 |
| Apr 24, 2026 | 799.00 | 799.00 | 795.00 | 797.00 | 797.00 | -0.13% | 2,600 |
| Apr 23, 2026 | 803.00 | 807.00 | 798.00 | 798.00 | 798.00 | -0.87% | 5,100 |
| Apr 22, 2026 | 809.00 | 809.00 | 802.00 | 805.00 | 805.00 | -0.37% | 2,700 |
| Apr 21, 2026 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | -0.12% | 400 |
| Apr 20, 2026 | 809.00 | 809.00 | 806.00 | 809.00 | 809.00 | - | 2,700 |
| Apr 17, 2026 | 810.00 | 810.00 | 808.00 | 809.00 | 809.00 | - | 1,100 |
| Apr 16, 2026 | 810.00 | 811.00 | 809.00 | 809.00 | 809.00 | -0.25% | 1,900 |
| Apr 15, 2026 | 815.00 | 815.00 | 810.00 | 811.00 | 811.00 | - | 4,900 |
| Apr 14, 2026 | 807.00 | 811.00 | 807.00 | 811.00 | 811.00 | 0.75% | 1,900 |
| Apr 13, 2026 | 811.00 | 811.00 | 805.00 | 805.00 | 805.00 | -0.74% | 3,500 |
| Apr 10, 2026 | 812.00 | 814.00 | 810.00 | 811.00 | 811.00 | - | 2,300 |
| Apr 9, 2026 | 812.00 | 812.00 | 810.00 | 811.00 | 811.00 | -0.12% | 1,500 |
| Apr 8, 2026 | 813.00 | 814.00 | 809.00 | 812.00 | 812.00 | 0.12% | 3,300 |
| Apr 7, 2026 | 808.00 | 811.00 | 808.00 | 811.00 | 811.00 | 0.12% | 1,100 |
| Apr 6, 2026 | 813.00 | 813.00 | 809.00 | 810.00 | 810.00 | -0.25% | 2,100 |
| Apr 3, 2026 | 813.00 | 813.00 | 812.00 | 812.00 | 812.00 | 0.25% | 300 |
| Apr 2, 2026 | 812.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.12% | 1,400 |
| Apr 1, 2026 | 813.00 | 813.00 | 811.00 | 811.00 | 811.00 | - | 700 |
| Mar 31, 2026 | 810.00 | 815.00 | 810.00 | 811.00 | 811.00 | -0.86% | 600 |
| Mar 30, 2026 | 817.00 | 818.00 | 807.00 | 818.00 | 818.00 | -3.65% | 2,300 |
| Mar 27, 2026 | 832.00 | 849.00 | 832.00 | 849.00 | 830.00 | 0.47% | 5,400 |
| Mar 26, 2026 | 845.00 | 846.00 | 840.00 | 845.00 | 826.09 | 0.12% | 3,300 |
| Mar 25, 2026 | 849.00 | 849.00 | 842.00 | 844.00 | 825.11 | 0.84% | 1,900 |
| Mar 24, 2026 | 831.00 | 839.00 | 831.00 | 837.00 | 818.27 | 0.72% | 2,700 |
| Mar 23, 2026 | 834.00 | 834.00 | 830.00 | 831.00 | 812.40 | -0.48% | 4,700 |
| Mar 19, 2026 | 835.00 | 844.00 | 831.00 | 835.00 | 816.31 | -0.36% | 2,900 |
| Mar 18, 2026 | 837.00 | 838.00 | 835.00 | 838.00 | 819.25 | - | 2,100 |
| Mar 17, 2026 | 840.00 | 840.00 | 835.00 | 838.00 | 819.25 | -0.24% | 2,800 |
| Mar 16, 2026 | 851.00 | 851.00 | 840.00 | 840.00 | 821.20 | -1.29% | 5,500 |
| Mar 13, 2026 | 843.00 | 851.00 | 843.00 | 851.00 | 831.96 | 0.95% | 3,100 |
| Mar 12, 2026 | 839.00 | 845.00 | 839.00 | 843.00 | 824.13 | 0.48% | 4,000 |
| Mar 11, 2026 | 840.00 | 849.00 | 839.00 | 839.00 | 820.22 | -0.24% | 4,800 |
| Mar 10, 2026 | 843.00 | 843.00 | 836.00 | 841.00 | 822.18 | 0.96% | 2,000 |
| Mar 9, 2026 | 845.00 | 847.00 | 830.00 | 833.00 | 814.36 | -1.30% | 7,300 |
| Mar 6, 2026 | 856.00 | 856.00 | 842.00 | 844.00 | 825.11 | 0.12% | 5,600 |
| Mar 5, 2026 | 844.00 | 857.00 | 842.00 | 843.00 | 824.13 | 0.12% | 7,500 |
| Mar 4, 2026 | 843.00 | 850.00 | 842.00 | 842.00 | 823.16 | -1.29% | 3,100 |
| Mar 3, 2026 | 852.00 | 860.00 | 847.00 | 853.00 | 833.91 | - | 12,600 |
| Mar 2, 2026 | 859.00 | 859.00 | 853.00 | 853.00 | 833.91 | -0.70% | 2,300 |
| Feb 27, 2026 | 859.00 | 859.00 | 855.00 | 859.00 | 839.78 | 0.47% | 1,400 |
| Feb 26, 2026 | 856.00 | 860.00 | 855.00 | 855.00 | 835.87 | -0.12% | 1,200 |
| Feb 25, 2026 | 859.00 | 859.00 | 852.00 | 856.00 | 836.84 | -0.23% | 1,400 |
| Feb 24, 2026 | 858.00 | 858.00 | 855.00 | 858.00 | 838.80 | 0.23% | 1,200 |