DCM Holdings Co., Ltd. 3050
TSE · Japan · Retail Trade
¥1,511.00-13.00 (-0.85%)
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 | ¥1,511.00 | -0.85% | ¥1,522.00 | ¥1,530.00 | ¥1,505.00 | 388.20K |
| 2026-10-01 | ¥1,524.00 | -0.85% | ¥1,527.00 | ¥1,532.00 | ¥1,513.00 | 457.20K |
| 2026-09-30 | ¥1,537.00 | -2.97% | ¥1,544.00 | ¥1,553.00 | ¥1,502.00 | 924.00K |
| 2026-09-29 | ¥1,584.00 | -0.56% | ¥1,593.00 | ¥1,602.00 | ¥1,579.00 | 445.50K |
| 2026-09-28 | ¥1,593.00 | -0.93% | ¥1,610.00 | ¥1,612.00 | ¥1,583.00 | 390.80K |
| 2026-09-25 | ¥1,608.00 | +0.94% | ¥1,600.00 | ¥1,611.00 | ¥1,597.00 | 307.70K |
| 2026-09-24 | ¥1,593.00 | -0.44% | ¥1,602.00 | ¥1,604.00 | ¥1,585.00 | 230.00K |
| 2026-09-18 | ¥1,600.00 | -1.30% | ¥1,622.00 | ¥1,622.00 | ¥1,595.00 | 317.60K |
| 2026-09-17 | ¥1,621.00 | +0.81% | ¥1,614.00 | ¥1,629.00 | ¥1,612.00 | 146.80K |
| 2026-09-16 | ¥1,608.00 | -0.12% | ¥1,613.00 | ¥1,625.00 | ¥1,603.00 | 233.10K |
| 2026-09-15 | ¥1,610.00 | +0.63% | ¥1,611.00 | ¥1,619.00 | ¥1,602.00 | 197.40K |
| 2026-09-14 | ¥1,600.00 | +0.63% | ¥1,597.00 | ¥1,609.00 | ¥1,593.00 | 252.60K |
| 2026-09-11 | ¥1,590.00 | +0.63% | ¥1,566.00 | ¥1,595.00 | ¥1,566.00 | 244.70K |
| 2026-09-10 | ¥1,580.00 | +0.38% | ¥1,567.00 | ¥1,581.00 | ¥1,561.00 | 273.60K |
| 2026-09-09 | ¥1,574.00 | -1.13% | ¥1,580.00 | ¥1,588.00 | ¥1,569.00 | 269.60K |
| 2026-09-08 | ¥1,592.00 | +0.82% | ¥1,580.00 | ¥1,594.00 | ¥1,576.00 | 141.60K |
| 2026-09-07 | ¥1,579.00 | -1.37% | ¥1,605.00 | ¥1,605.00 | ¥1,579.00 | 220.70K |
| 2026-09-04 | ¥1,601.00 | 0.00% | ¥1,585.00 | ¥1,609.00 | ¥1,585.00 | 207.90K |
| 2026-09-03 | ¥1,601.00 | +1.14% | ¥1,587.00 | ¥1,602.00 | ¥1,575.00 | 182.40K |
| 2026-09-02 | ¥1,583.00 | -0.50% | ¥1,588.00 | ¥1,594.00 | ¥1,580.00 | 230.10K |
| 2026-09-01 | ¥1,591.00 | -0.13% | ¥1,590.00 | ¥1,610.00 | ¥1,586.00 | 212.90K |
| 2026-08-31 | ¥1,593.00 | +0.25% | ¥1,589.00 | ¥1,600.00 | ¥1,570.00 | 288.30K |
| 2026-08-28 | ¥1,589.00 | -2.22% | ¥1,586.00 | ¥1,594.00 | ¥1,579.00 | 423.80K |
| 2026-08-27 | ¥1,625.00 | +0.18% | ¥1,628.00 | ¥1,633.00 | ¥1,614.00 | 257.20K |
| 2026-08-26 | ¥1,622.00 | +0.43% | ¥1,615.00 | ¥1,629.00 | ¥1,615.00 | 238.00K |
| 2026-08-25 | ¥1,615.00 | +0.50% | ¥1,632.00 | ¥1,636.00 | ¥1,615.00 | 226.70K |
| 2026-08-24 | ¥1,607.00 | -0.37% | ¥1,615.00 | ¥1,621.00 | ¥1,600.00 | 178.10K |
| 2026-08-21 | ¥1,613.00 | +0.37% | ¥1,600.00 | ¥1,619.00 | ¥1,600.00 | 169.80K |
| 2026-08-20 | ¥1,607.00 | +1.77% | ¥1,598.00 | ¥1,610.00 | ¥1,585.00 | 230.30K |
| 2026-08-19 | ¥1,579.00 | -0.19% | ¥1,589.00 | ¥1,590.00 | ¥1,563.00 | 240.10K |
| 2026-08-18 | ¥1,582.00 | +1.28% | ¥1,564.00 | ¥1,587.00 | ¥1,564.00 | 267.90K |
| 2026-08-17 | ¥1,562.00 | -0.57% | ¥1,576.00 | ¥1,582.00 | ¥1,562.00 | 166.60K |
| 2026-08-14 | ¥1,571.00 | +0.71% | ¥1,550.00 | ¥1,575.00 | ¥1,548.00 | 247.50K |
| 2026-08-13 | ¥1,560.00 | -0.19% | ¥1,563.00 | ¥1,572.00 | ¥1,550.00 | 204.10K |
| 2026-08-12 | ¥1,563.00 | +0.26% | ¥1,564.00 | ¥1,575.00 | ¥1,556.00 | 217.70K |
| 2026-08-10 | ¥1,559.00 | +0.71% | ¥1,552.00 | ¥1,563.00 | ¥1,540.00 | 175.30K |
| 2026-08-07 | ¥1,548.00 | +1.24% | ¥1,533.00 | ¥1,551.00 | ¥1,523.00 | 240.30K |
| 2026-08-06 | ¥1,529.00 | +2.07% | ¥1,510.00 | ¥1,529.00 | ¥1,506.00 | 265.00K |
| 2026-08-05 | ¥1,498.00 | -0.79% | ¥1,504.00 | ¥1,517.00 | ¥1,495.00 | 283.10K |
| 2026-08-04 | ¥1,510.00 | -2.01% | ¥1,540.00 | ¥1,546.00 | ¥1,506.00 | 281.00K |
| 2026-08-03 | ¥1,541.00 | +0.33% | ¥1,542.00 | ¥1,554.00 | ¥1,522.00 | 316.50K |
| 2026-07-31 | ¥1,536.00 | -4.18% | ¥1,573.00 | ¥1,587.00 | ¥1,536.00 | 264.90K |
| 2026-07-30 | ¥1,603.00 | -0.19% | ¥1,596.00 | ¥1,612.00 | ¥1,578.00 | 359.40K |
| 2026-07-29 | ¥1,606.00 | +3.41% | ¥1,570.00 | ¥1,624.00 | ¥1,562.00 | 391.60K |
| 2026-07-28 | ¥1,553.00 | +0.98% | ¥1,543.00 | ¥1,558.00 | ¥1,535.00 | 282.80K |
| 2026-07-27 | ¥1,538.00 | +1.85% | ¥1,510.00 | ¥1,538.00 | ¥1,510.00 | 251.90K |
| 2026-07-24 | ¥1,510.00 | +1.07% | ¥1,485.00 | ¥1,511.00 | ¥1,480.00 | 174.00K |
| 2026-07-23 | ¥1,494.00 | -0.47% | ¥1,496.00 | ¥1,500.00 | ¥1,485.00 | 167.30K |
| 2026-07-22 | ¥1,501.00 | -0.40% | ¥1,506.00 | ¥1,506.00 | ¥1,485.00 | 251.00K |
| 2026-07-21 | ¥1,507.00 | -0.07% | ¥1,510.00 | ¥1,530.00 | ¥1,503.00 | 265.30K |
| 2026-07-17 | ¥1,508.00 | +1.69% | ¥1,503.00 | ¥1,527.00 | ¥1,498.00 | 375.10K |
| 2026-07-16 | ¥1,483.00 | 0.00% | ¥1,494.00 | ¥1,507.00 | ¥1,483.00 | 225.50K |
| 2026-07-15 | ¥1,483.00 | +0.07% | ¥1,493.00 | ¥1,494.00 | ¥1,482.00 | 156.70K |
| 2026-07-14 | ¥1,482.00 | +0.14% | ¥1,492.00 | ¥1,504.00 | ¥1,481.00 | 270.80K |
| 2026-07-13 | ¥1,480.00 | +0.07% | ¥1,491.00 | ¥1,491.00 | ¥1,477.00 | 259.20K |
| 2026-07-10 | ¥1,479.00 | -1.53% | ¥1,505.00 | ¥1,505.00 | ¥1,474.00 | 378.60K |
| 2026-07-09 | ¥1,502.00 | -1.70% | ¥1,519.00 | ¥1,522.00 | ¥1,494.00 | 317.00K |
| 2026-07-08 | ¥1,528.00 | +0.46% | ¥1,522.00 | ¥1,533.00 | ¥1,510.00 | 260.20K |
| 2026-07-07 | ¥1,521.00 | +1.26% | ¥1,504.00 | ¥1,530.00 | ¥1,495.00 | 344.30K |
| 2026-07-06 | ¥1,502.00 | +1.01% | ¥1,493.00 | ¥1,502.00 | ¥1,485.00 | 359.10K |
| 2026-07-03 | ¥1,487.00 | +0.34% | ¥1,480.00 | ¥1,509.00 | ¥1,479.00 | 405.30K |
| 2026-07-02 | ¥1,482.00 | -0.13% | ¥1,500.00 | ¥1,503.00 | ¥1,482.00 | 380.10K |
| 2026-07-01 | ¥1,484.00 | -2.69% | ¥1,515.00 | ¥1,523.00 | ¥1,483.00 | 447.00K |
| 2026-06-30 | ¥1,525.00 | -3.17% | ¥1,561.00 | ¥1,582.00 | ¥1,523.00 | 546.10K |
| 2026-06-29 | ¥1,575.00 | +4.44% | ¥1,548.00 | ¥1,594.00 | ¥1,510.00 | 948.10K |
| 2026-06-26 | ¥1,508.00 | +1.69% | ¥1,496.00 | ¥1,512.00 | ¥1,485.00 | 255.00K |
| 2026-06-25 | ¥1,483.00 | +0.34% | ¥1,495.00 | ¥1,498.00 | ¥1,483.00 | 222.20K |
| 2026-06-24 | ¥1,478.00 | -0.34% | ¥1,491.00 | ¥1,501.00 | ¥1,478.00 | 221.10K |
| 2026-06-23 | ¥1,483.00 | +0.47% | ¥1,468.00 | ¥1,492.00 | ¥1,467.00 | 299.40K |
| 2026-06-22 | ¥1,476.00 | -1.14% | ¥1,489.00 | ¥1,492.00 | ¥1,464.00 | 314.40K |
| 2026-06-19 | ¥1,493.00 | +0.61% | ¥1,475.00 | ¥1,502.00 | ¥1,471.00 | 367.50K |
| 2026-06-18 | ¥1,484.00 | +0.27% | ¥1,471.00 | ¥1,493.00 | ¥1,460.00 | 344.60K |
| 2026-06-17 | ¥1,480.00 | -0.60% | ¥1,498.00 | ¥1,508.00 | ¥1,480.00 | 277.70K |
| 2026-06-16 | ¥1,489.00 | -0.20% | ¥1,485.00 | ¥1,491.00 | ¥1,467.00 | 314.40K |
| 2026-06-15 | ¥1,492.00 | -0.33% | ¥1,499.00 | ¥1,509.00 | ¥1,481.00 | 323.80K |
| 2026-06-12 | ¥1,497.00 | +0.27% | ¥1,493.00 | ¥1,505.00 | ¥1,481.00 | 266.50K |
| 2026-06-11 | ¥1,493.00 | 0.00% | ¥1,493.00 | ¥1,499.00 | ¥1,477.00 | 246.50K |
| 2026-06-10 | ¥1,493.00 | +2.19% | ¥1,468.00 | ¥1,499.00 | ¥1,461.00 | 385.50K |
| 2026-06-09 | ¥1,461.00 | +0.21% | ¥1,470.00 | ¥1,471.00 | ¥1,448.00 | 396.20K |
| 2026-06-08 | ¥1,458.00 | +0.90% | ¥1,441.00 | ¥1,458.00 | ¥1,438.00 | 250.10K |
| 2026-06-05 | ¥1,445.00 | +0.84% | ¥1,433.00 | ¥1,453.00 | ¥1,433.00 | 193.40K |
| 2026-06-04 | ¥1,433.00 | +0.14% | ¥1,428.00 | ¥1,443.00 | ¥1,422.00 | 198.80K |
| 2026-06-03 | ¥1,431.00 | +1.13% | ¥1,415.00 | ¥1,432.00 | ¥1,407.00 | 256.00K |
| 2026-06-02 | ¥1,415.00 | -0.98% | ¥1,415.00 | ¥1,433.00 | ¥1,405.00 | 326.10K |
| 2026-06-01 | ¥1,429.00 | -2.12% | ¥1,455.00 | ¥1,455.00 | ¥1,404.00 | 428.80K |
| 2026-05-29 | ¥1,460.00 | -1.62% | ¥1,472.00 | ¥1,486.00 | ¥1,460.00 | 542.30K |
| 2026-05-28 | ¥1,484.00 | +1.44% | ¥1,471.00 | ¥1,486.00 | ¥1,466.00 | 343.70K |
| 2026-05-27 | ¥1,463.00 | +0.76% | ¥1,446.00 | ¥1,463.00 | ¥1,436.00 | 299.50K |
| 2026-05-26 | ¥1,452.00 | -1.69% | ¥1,468.00 | ¥1,468.00 | ¥1,444.00 | 290.50K |
| 2026-05-25 | ¥1,477.00 | -3.46% | ¥1,521.00 | ¥1,523.00 | ¥1,468.00 | 348.30K |