Delsole Corporation 2876
TSE · Japan · Consumer Non-Durables
¥475.00+5.00 (+1.06%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥475.00 | +1.06% | ¥470.00 | ¥479.00 | ¥470.00 | 2.70K |
| 2026-10-01 | ¥470.00 | +0.21% | ¥469.00 | ¥481.00 | ¥467.00 | 4.20K |
| 2026-09-30 | ¥469.00 | 0.00% | ¥469.00 | ¥469.00 | ¥469.00 | 800 |
| 2026-09-29 | ¥469.00 | -1.05% | ¥468.00 | ¥469.00 | ¥468.00 | 1.50K |
| 2026-09-28 | ¥474.00 | +0.64% | ¥487.00 | ¥487.00 | ¥474.00 | 3.30K |
| 2026-09-25 | ¥471.00 | +0.21% | ¥469.00 | ¥471.00 | ¥467.00 | 2.30K |
| 2026-09-24 | ¥470.00 | -0.84% | ¥474.00 | ¥474.00 | ¥462.00 | 4.20K |
| 2026-09-18 | ¥474.00 | -2.27% | ¥485.00 | ¥485.00 | ¥474.00 | 1.60K |
| 2026-09-17 | ¥485.00 | +1.25% | ¥480.00 | ¥485.00 | ¥480.00 | 3.10K |
| 2026-09-16 | ¥479.00 | +0.84% | ¥476.00 | ¥479.00 | ¥475.00 | 3.50K |
| 2026-09-15 | ¥475.00 | +1.50% | ¥467.00 | ¥475.00 | ¥467.00 | 400 |
| 2026-09-14 | ¥468.00 | +0.21% | ¥467.00 | ¥471.00 | ¥467.00 | 1.00K |
| 2026-09-11 | ¥467.00 | -1.48% | ¥471.00 | ¥471.00 | ¥466.00 | 4.00K |
| 2026-09-10 | ¥474.00 | -0.84% | ¥472.00 | ¥478.00 | ¥472.00 | 900 |
| 2026-09-09 | ¥478.00 | -0.62% | ¥477.00 | ¥482.00 | ¥473.00 | 4.00K |
| 2026-09-08 | ¥481.00 | 0.00% | ¥479.00 | ¥485.00 | ¥479.00 | 3.40K |
| 2026-09-07 | ¥481.00 | +1.05% | ¥476.00 | ¥481.00 | ¥468.00 | 2.50K |
| 2026-09-04 | ¥476.00 | +1.71% | ¥469.00 | ¥476.00 | ¥461.00 | 7.80K |
| 2026-09-03 | ¥468.00 | +0.65% | ¥466.00 | ¥470.00 | ¥466.00 | 7.30K |
| 2026-09-02 | ¥465.00 | +0.87% | ¥461.00 | ¥465.00 | ¥461.00 | 800 |
| 2026-09-01 | ¥461.00 | -0.86% | ¥465.00 | ¥467.00 | ¥461.00 | 1.90K |
| 2026-08-31 | ¥465.00 | -1.27% | ¥471.00 | ¥471.00 | ¥465.00 | 4.00K |
| 2026-08-28 | ¥471.00 | -0.84% | ¥481.00 | ¥481.00 | ¥465.00 | 1.20K |
| 2026-08-27 | ¥475.00 | -0.84% | ¥479.00 | ¥479.00 | ¥475.00 | 1.00K |
| 2026-08-26 | ¥479.00 | +2.57% | ¥473.00 | ¥479.00 | ¥468.00 | 1.70K |
| 2026-08-25 | ¥467.00 | +0.21% | ¥463.00 | ¥469.00 | ¥463.00 | 1.10K |
| 2026-08-24 | ¥466.00 | +0.87% | ¥462.00 | ¥466.00 | ¥462.00 | 1.40K |
| 2026-08-21 | ¥462.00 | -0.22% | ¥461.00 | ¥463.00 | ¥461.00 | 3.80K |
| 2026-08-20 | ¥463.00 | +0.65% | ¥455.00 | ¥463.00 | ¥450.00 | 4.80K |
| 2026-08-19 | ¥460.00 | -1.50% | ¥467.00 | ¥471.00 | ¥450.00 | 9.90K |
| 2026-08-18 | ¥467.00 | -1.48% | ¥473.00 | ¥473.00 | ¥465.00 | 6.80K |
| 2026-08-17 | ¥474.00 | -1.25% | ¥485.00 | ¥487.00 | ¥473.00 | 10.60K |
| 2026-08-14 | ¥480.00 | -2.04% | ¥490.00 | ¥499.00 | ¥459.00 | 73.20K |
| 2026-08-13 | ¥490.00 | -0.41% | ¥489.00 | ¥490.00 | ¥486.00 | 4.30K |
| 2026-08-12 | ¥492.00 | +3.36% | ¥477.00 | ¥492.00 | ¥477.00 | 3.90K |
| 2026-08-10 | ¥476.00 | +0.21% | ¥479.00 | ¥480.00 | ¥476.00 | 1.20K |
| 2026-08-07 | ¥475.00 | -0.21% | ¥475.00 | ¥475.00 | ¥475.00 | 7.30K |
| 2026-08-06 | ¥476.00 | 0.00% | ¥476.00 | ¥476.00 | ¥468.00 | 52.10K |
| 2026-08-05 | ¥476.00 | +1.71% | ¥468.00 | ¥476.00 | ¥467.00 | 4.20K |
| 2026-08-04 | ¥468.00 | -0.85% | ¥468.00 | ¥468.00 | ¥468.00 | 500 |
| 2026-08-03 | ¥472.00 | +0.21% | ¥472.00 | ¥473.00 | ¥470.00 | 3.00K |
| 2026-07-31 | ¥471.00 | 0.00% | ¥471.00 | ¥471.00 | ¥470.00 | 700 |
| 2026-07-30 | ¥471.00 | -1.67% | ¥472.00 | ¥472.00 | ¥470.00 | 500 |
| 2026-07-29 | ¥479.00 | -1.24% | ¥477.00 | ¥479.00 | ¥471.00 | 1.80K |
| 2026-07-28 | ¥485.00 | 0.00% | ¥485.00 | ¥485.00 | ¥482.00 | 2.40K |
| 2026-07-27 | ¥485.00 | +0.41% | ¥483.00 | ¥494.00 | ¥483.00 | 3.60K |
| 2026-07-24 | ¥483.00 | -1.23% | ¥487.00 | ¥487.00 | ¥479.00 | 2.90K |
| 2026-07-23 | ¥489.00 | +2.95% | ¥480.00 | ¥489.00 | ¥480.00 | 1.80K |
| 2026-07-22 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥475.00 | 600 |
| 2026-07-21 | ¥475.00 | +0.85% | ¥471.00 | ¥475.00 | ¥471.00 | 1.10K |
| 2026-07-17 | ¥471.00 | -1.67% | ¥471.00 | ¥471.00 | ¥471.00 | 100 |
| 2026-07-16 | ¥479.00 | -0.42% | ¥481.00 | ¥481.00 | ¥472.00 | 2.80K |
| 2026-07-15 | ¥481.00 | +4.11% | ¥467.00 | ¥481.00 | ¥467.00 | 2.80K |
| 2026-07-14 | ¥462.00 | +0.43% | ¥460.00 | ¥462.00 | ¥460.00 | 5.70K |
| 2026-07-13 | ¥460.00 | +0.22% | ¥459.00 | ¥460.00 | ¥458.00 | 1.80K |
| 2026-07-10 | ¥459.00 | 0.00% | ¥459.00 | ¥459.00 | ¥459.00 | 500 |
| 2026-07-09 | ¥459.00 | 0.00% | ¥459.00 | ¥459.00 | ¥459.00 | 300 |
| 2026-07-08 | ¥459.00 | +1.10% | ¥451.00 | ¥461.00 | ¥450.00 | 6.80K |
| 2026-07-07 | ¥454.00 | -0.44% | ¥456.00 | ¥456.00 | ¥453.00 | 4.00K |
| 2026-07-06 | ¥456.00 | +2.24% | ¥446.00 | ¥456.00 | ¥446.00 | 5.20K |
| 2026-07-03 | ¥446.00 | -1.76% | ¥454.00 | ¥454.00 | ¥445.00 | 5.50K |
| 2026-07-02 | ¥454.00 | -2.37% | ¥462.00 | ¥464.00 | ¥454.00 | 3.50K |
| 2026-07-01 | ¥465.00 | +2.65% | ¥453.00 | ¥465.00 | ¥453.00 | 3.40K |
| 2026-06-30 | ¥453.00 | +3.19% | ¥438.00 | ¥453.00 | ¥437.00 | 4.80K |
| 2026-06-29 | ¥439.00 | -1.57% | ¥454.00 | ¥459.00 | ¥438.00 | 22.90K |
| 2026-06-26 | ¥446.00 | -0.45% | ¥454.00 | ¥454.00 | ¥446.00 | 3.60K |
| 2026-06-25 | ¥448.00 | -0.67% | ¥451.00 | ¥451.00 | ¥446.00 | 1.40K |
| 2026-06-24 | ¥451.00 | +0.67% | ¥448.00 | ¥454.00 | ¥446.00 | 1.00K |
| 2026-06-23 | ¥448.00 | -0.44% | ¥450.00 | ¥450.00 | ¥448.00 | 900 |
| 2026-06-22 | ¥450.00 | 0.00% | ¥450.00 | ¥452.00 | ¥450.00 | 1.10K |
| 2026-06-19 | ¥450.00 | -0.22% | ¥450.00 | ¥451.00 | ¥450.00 | 4.60K |
| 2026-06-18 | ¥451.00 | 0.00% | ¥451.00 | ¥458.00 | ¥451.00 | 4.50K |
| 2026-06-17 | ¥451.00 | +0.22% | ¥446.00 | ¥451.00 | ¥446.00 | 1.90K |
| 2026-06-16 | ¥450.00 | +0.67% | ¥449.00 | ¥450.00 | ¥449.00 | 300 |
| 2026-06-15 | ¥447.00 | +3.47% | ¥433.00 | ¥447.00 | ¥433.00 | 1.90K |
| 2026-06-12 | ¥432.00 | -0.69% | ¥435.00 | ¥435.00 | ¥430.00 | 2.30K |
| 2026-06-11 | ¥435.00 | -3.55% | ¥448.00 | ¥448.00 | ¥430.00 | 8.80K |
| 2026-06-10 | ¥451.00 | -0.22% | ¥452.00 | ¥458.00 | ¥447.00 | 7.90K |
| 2026-06-09 | ¥452.00 | +1.35% | ¥447.00 | ¥452.00 | ¥447.00 | 1.60K |
| 2026-06-08 | ¥446.00 | 0.00% | ¥446.00 | ¥454.00 | ¥446.00 | 12.10K |
| 2026-06-05 | ¥446.00 | +0.22% | ¥451.00 | ¥451.00 | ¥445.00 | 2.70K |
| 2026-06-04 | ¥445.00 | -1.11% | ¥445.00 | ¥445.00 | ¥440.00 | 5.10K |
| 2026-06-03 | ¥450.00 | 0.00% | ¥450.00 | ¥450.00 | ¥444.00 | 1.30K |
| 2026-06-02 | ¥450.00 | +0.45% | ¥448.00 | ¥458.00 | ¥448.00 | 2.30K |
| 2026-06-01 | ¥448.00 | -3.86% | ¥466.00 | ¥466.00 | ¥448.00 | 8.70K |
| 2026-05-29 | ¥466.00 | +1.08% | ¥461.00 | ¥474.00 | ¥455.00 | 3.30K |
| 2026-05-28 | ¥461.00 | +0.22% | ¥458.00 | ¥461.00 | ¥458.00 | 1.70K |
| 2026-05-27 | ¥460.00 | -0.43% | ¥462.00 | ¥462.00 | ¥460.00 | 3.30K |
| 2026-05-26 | ¥462.00 | -0.86% | ¥469.00 | ¥475.00 | ¥461.00 | 4.20K |
| 2026-05-25 | ¥466.00 | 0.00% | ¥461.00 | ¥468.00 | ¥461.00 | 4.90K |