Delivery Consulting Inc. (TYO:9240)
Japan · Delayed Price · Currency is JPY 539.00
+11.00 (2.08%)
Mar 6, 2026, 3:30 PM JST
Delivery Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 520.00 | 529.00 | 510.00 | 526.00 | - | -0.38% | 15,000 |
| Mar 5, 2026 | 505.00 | 528.00 | 493.00 | 528.00 | 528.00 | 9.77% | 39,900 |
| Mar 4, 2026 | 482.00 | 490.00 | 466.00 | 481.00 | 481.00 | -3.02% | 37,400 |
| Mar 3, 2026 | 542.00 | 542.00 | 495.00 | 496.00 | 496.00 | -9.32% | 56,400 |
| Mar 2, 2026 | 544.00 | 547.00 | 525.00 | 547.00 | 547.00 | -0.73% | 27,700 |
| Feb 27, 2026 | 529.00 | 560.00 | 527.00 | 551.00 | 551.00 | 4.75% | 54,300 |
| Feb 26, 2026 | 523.00 | 528.00 | 520.00 | 526.00 | 526.00 | 1.15% | 9,400 |
| Feb 25, 2026 | 513.00 | 529.00 | 503.00 | 520.00 | 520.00 | 2.36% | 24,900 |
| Feb 24, 2026 | 525.00 | 525.00 | 507.00 | 508.00 | 508.00 | 0.40% | 42,900 |
| Feb 20, 2026 | 537.00 | 537.00 | 505.00 | 506.00 | 506.00 | -2.32% | 47,100 |
| Feb 19, 2026 | 506.00 | 524.00 | 500.00 | 518.00 | 518.00 | 2.78% | 23,000 |
| Feb 18, 2026 | 492.00 | 504.00 | 490.00 | 504.00 | 504.00 | 2.44% | 6,000 |
| Feb 17, 2026 | 494.00 | 498.00 | 491.00 | 492.00 | 492.00 | 0.20% | 11,300 |
| Feb 16, 2026 | 494.00 | 496.00 | 481.00 | 491.00 | 491.00 | 0.82% | 14,000 |
| Feb 13, 2026 | 499.00 | 499.00 | 481.00 | 487.00 | 487.00 | -2.40% | 8,300 |
| Feb 12, 2026 | 508.00 | 514.00 | 499.00 | 499.00 | 499.00 | -0.20% | 6,000 |
| Feb 10, 2026 | 486.00 | 504.00 | 479.00 | 500.00 | 500.00 | 4.60% | 13,600 |
| Feb 9, 2026 | 498.00 | 498.00 | 474.00 | 478.00 | 478.00 | -2.65% | 25,400 |
| Feb 6, 2026 | 512.00 | 512.00 | 467.00 | 491.00 | 491.00 | -3.54% | 29,500 |
| Feb 5, 2026 | 506.00 | 511.00 | 499.00 | 509.00 | 509.00 | 0.20% | 5,500 |
| Feb 4, 2026 | 509.00 | 514.00 | 481.00 | 508.00 | 508.00 | -0.78% | 36,800 |
| Feb 3, 2026 | 515.00 | 524.00 | 511.00 | 512.00 | 512.00 | - | 14,400 |
| Feb 2, 2026 | 533.00 | 533.00 | 512.00 | 512.00 | 512.00 | -3.94% | 9,500 |
| Jan 30, 2026 | 539.00 | 539.00 | 520.00 | 533.00 | 533.00 | -0.56% | 3,300 |
| Jan 29, 2026 | 537.00 | 539.00 | 520.00 | 536.00 | 536.00 | 0.19% | 8,100 |
| Jan 28, 2026 | 574.00 | 574.00 | 533.00 | 535.00 | 535.00 | -5.14% | 26,800 |
| Jan 27, 2026 | 557.00 | 566.00 | 556.00 | 564.00 | 564.00 | 0.53% | 9,700 |
| Jan 26, 2026 | 573.00 | 573.00 | 556.00 | 561.00 | 561.00 | -2.77% | 21,100 |
| Jan 23, 2026 | 576.00 | 583.00 | 566.00 | 577.00 | 577.00 | 1.05% | 6,200 |
| Jan 22, 2026 | 567.00 | 572.00 | 560.00 | 571.00 | 571.00 | 0.88% | 10,700 |
| Jan 21, 2026 | 574.00 | 574.00 | 562.00 | 566.00 | 566.00 | -2.41% | 13,000 |
| Jan 20, 2026 | 592.00 | 592.00 | 576.00 | 580.00 | 580.00 | -1.53% | 11,600 |
| Jan 19, 2026 | 585.00 | 589.00 | 570.00 | 589.00 | 589.00 | 0.68% | 12,200 |
| Jan 16, 2026 | 596.00 | 614.00 | 585.00 | 585.00 | 585.00 | -1.35% | 26,700 |
| Jan 15, 2026 | 576.00 | 597.00 | 573.00 | 593.00 | 593.00 | 1.72% | 16,900 |
| Jan 14, 2026 | 575.00 | 584.00 | 567.00 | 583.00 | 583.00 | 1.22% | 11,600 |
| Jan 13, 2026 | 574.00 | 587.00 | 566.00 | 576.00 | 576.00 | 0.88% | 25,500 |
| Jan 9, 2026 | 566.00 | 574.00 | 558.00 | 571.00 | 571.00 | 0.88% | 12,100 |
| Jan 8, 2026 | 555.00 | 567.00 | 552.00 | 566.00 | 566.00 | 1.07% | 12,500 |
| Jan 7, 2026 | 557.00 | 562.00 | 557.00 | 560.00 | 560.00 | 0.72% | 4,300 |
| Jan 6, 2026 | 560.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.18% | 7,600 |
| Jan 5, 2026 | 565.00 | 577.00 | 551.00 | 557.00 | 557.00 | -0.54% | 26,900 |
| Dec 30, 2025 | 559.00 | 561.00 | 551.00 | 560.00 | 560.00 | 0.72% | 16,000 |
| Dec 29, 2025 | 548.00 | 559.00 | 544.00 | 556.00 | 556.00 | 1.46% | 9,300 |
| Dec 26, 2025 | 542.00 | 554.00 | 542.00 | 548.00 | 548.00 | 0.37% | 17,500 |
| Dec 25, 2025 | 536.00 | 547.00 | 525.00 | 546.00 | 546.00 | 1.87% | 20,600 |
| Dec 24, 2025 | 554.00 | 557.00 | 536.00 | 536.00 | 536.00 | -3.25% | 16,600 |
| Dec 23, 2025 | 533.00 | 554.00 | 533.00 | 554.00 | 554.00 | 2.40% | 31,700 |
| Dec 22, 2025 | 541.00 | 545.00 | 531.00 | 541.00 | 541.00 | - | 10,200 |
| Dec 19, 2025 | 527.00 | 541.00 | 527.00 | 541.00 | 541.00 | 1.50% | 18,000 |