Dream Vision Co., Ltd. 3185
TSE · Japan · Retail Trade
¥109.00-1.00 (-0.91%)
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 | ¥109.00 | -0.91% | ¥108.00 | ¥110.00 | ¥106.00 | 152.50K |
| 2026-10-01 | ¥110.00 | -1.79% | ¥111.00 | ¥112.00 | ¥107.00 | 130.30K |
| 2026-09-30 | ¥112.00 | +1.82% | ¥111.00 | ¥113.00 | ¥109.00 | 131.80K |
| 2026-09-29 | ¥110.00 | -1.79% | ¥115.00 | ¥115.00 | ¥107.00 | 238.10K |
| 2026-09-28 | ¥112.00 | 0.00% | ¥113.00 | ¥116.00 | ¥112.00 | 122.90K |
| 2026-09-25 | ¥112.00 | -1.75% | ¥114.00 | ¥117.00 | ¥112.00 | 201.90K |
| 2026-09-24 | ¥114.00 | -3.39% | ¥119.00 | ¥119.00 | ¥114.00 | 307.90K |
| 2026-09-18 | ¥118.00 | -4.84% | ¥119.00 | ¥120.00 | ¥116.00 | 799.90K |
| 2026-09-17 | ¥124.00 | +7.83% | ¥120.00 | ¥141.00 | ¥118.00 | 4.38M |
| 2026-09-16 | ¥115.00 | +10.58% | ¥108.00 | ¥137.00 | ¥107.00 | 3.11M |
| 2026-09-15 | ¥104.00 | -9.57% | ¥123.00 | ¥127.00 | ¥102.00 | 1.02M |
| 2026-09-14 | ¥115.00 | -21.23% | ¥142.00 | ¥142.00 | ¥115.00 | 586.30K |
| 2026-09-11 | ¥146.00 | 0.00% | ¥146.00 | ¥148.00 | ¥145.00 | 30.70K |
| 2026-09-10 | ¥146.00 | 0.00% | ¥145.00 | ¥149.00 | ¥144.00 | 31.30K |
| 2026-09-09 | ¥146.00 | -2.01% | ¥147.00 | ¥149.00 | ¥143.00 | 110.30K |
| 2026-09-08 | ¥149.00 | -1.32% | ¥150.00 | ¥150.00 | ¥148.00 | 46.30K |
| 2026-09-07 | ¥151.00 | +3.42% | ¥146.00 | ¥151.00 | ¥145.00 | 94.20K |
| 2026-09-04 | ¥146.00 | +2.10% | ¥143.00 | ¥146.00 | ¥141.00 | 37.30K |
| 2026-09-03 | ¥143.00 | -0.69% | ¥142.00 | ¥144.00 | ¥140.00 | 66.00K |
| 2026-09-02 | ¥144.00 | 0.00% | ¥143.00 | ¥144.00 | ¥142.00 | 26.20K |
| 2026-09-01 | ¥144.00 | +0.70% | ¥142.00 | ¥144.00 | ¥138.00 | 135.70K |
| 2026-08-31 | ¥143.00 | -0.69% | ¥144.00 | ¥145.00 | ¥143.00 | 30.90K |
| 2026-08-28 | ¥144.00 | 0.00% | ¥143.00 | ¥146.00 | ¥143.00 | 48.40K |
| 2026-08-27 | ¥144.00 | -1.37% | ¥147.00 | ¥147.00 | ¥144.00 | 53.80K |
| 2026-08-26 | ¥146.00 | +0.69% | ¥143.00 | ¥146.00 | ¥143.00 | 156.10K |
| 2026-08-25 | ¥145.00 | +1.40% | ¥143.00 | ¥145.00 | ¥142.00 | 51.60K |
| 2026-08-24 | ¥143.00 | 0.00% | ¥141.00 | ¥144.00 | ¥141.00 | 78.40K |
| 2026-08-21 | ¥143.00 | +0.70% | ¥142.00 | ¥144.00 | ¥142.00 | 15.70K |
| 2026-08-20 | ¥142.00 | -0.70% | ¥143.00 | ¥146.00 | ¥142.00 | 57.50K |
| 2026-08-19 | ¥143.00 | -0.69% | ¥144.00 | ¥144.00 | ¥142.00 | 42.90K |
| 2026-08-18 | ¥144.00 | 0.00% | ¥145.00 | ¥145.00 | ¥142.00 | 43.50K |
| 2026-08-17 | ¥144.00 | -4.64% | ¥149.00 | ¥150.00 | ¥137.00 | 274.50K |
| 2026-08-14 | ¥151.00 | +1.34% | ¥148.00 | ¥151.00 | ¥148.00 | 45.40K |
| 2026-08-13 | ¥149.00 | 0.00% | ¥150.00 | ¥150.00 | ¥148.00 | 22.90K |
| 2026-08-12 | ¥149.00 | -1.32% | ¥152.00 | ¥152.00 | ¥146.00 | 81.10K |
| 2026-08-10 | ¥151.00 | -0.66% | ¥150.00 | ¥153.00 | ¥150.00 | 42.30K |
| 2026-08-07 | ¥152.00 | 0.00% | ¥151.00 | ¥153.00 | ¥150.00 | 27.10K |
| 2026-08-06 | ¥152.00 | +0.66% | ¥151.00 | ¥152.00 | ¥151.00 | 15.20K |
| 2026-08-05 | ¥151.00 | -1.31% | ¥153.00 | ¥154.00 | ¥151.00 | 19.90K |
| 2026-08-04 | ¥153.00 | -1.29% | ¥153.00 | ¥154.00 | ¥151.00 | 30.00K |
| 2026-08-03 | ¥155.00 | -1.27% | ¥157.00 | ¥157.00 | ¥151.00 | 80.20K |
| 2026-07-31 | ¥157.00 | +1.29% | ¥153.00 | ¥158.00 | ¥153.00 | 61.00K |
| 2026-07-30 | ¥155.00 | +1.97% | ¥151.00 | ¥156.00 | ¥149.00 | 56.80K |
| 2026-07-29 | ¥152.00 | -3.80% | ¥160.00 | ¥160.00 | ¥150.00 | 144.20K |
| 2026-07-28 | ¥158.00 | +1.28% | ¥157.00 | ¥162.00 | ¥153.00 | 114.70K |
| 2026-07-27 | ¥156.00 | -0.64% | ¥157.00 | ¥159.00 | ¥152.00 | 109.00K |
| 2026-07-24 | ¥157.00 | +1.29% | ¥155.00 | ¥162.00 | ¥152.00 | 196.00K |
| 2026-07-23 | ¥155.00 | +4.03% | ¥150.00 | ¥155.00 | ¥148.00 | 110.60K |
| 2026-07-22 | ¥149.00 | -1.97% | ¥151.00 | ¥151.00 | ¥148.00 | 49.70K |
| 2026-07-21 | ¥152.00 | +4.83% | ¥145.00 | ¥160.00 | ¥145.00 | 252.00K |
| 2026-07-17 | ¥145.00 | -2.03% | ¥147.00 | ¥187.00 | ¥142.00 | 2.52M |
| 2026-07-16 | ¥148.00 | +1.37% | ¥146.00 | ¥148.00 | ¥144.00 | 66.30K |
| 2026-07-15 | ¥146.00 | -1.35% | ¥147.00 | ¥148.00 | ¥146.00 | 43.20K |
| 2026-07-14 | ¥148.00 | 0.00% | ¥145.00 | ¥148.00 | ¥145.00 | 34.10K |
| 2026-07-13 | ¥148.00 | -0.67% | ¥146.00 | ¥149.00 | ¥143.00 | 139.50K |
| 2026-07-10 | ¥149.00 | +2.05% | ¥147.00 | ¥149.00 | ¥145.00 | 54.50K |
| 2026-07-09 | ¥146.00 | -0.68% | ¥145.00 | ¥149.00 | ¥145.00 | 34.30K |
| 2026-07-08 | ¥147.00 | 0.00% | ¥147.00 | ¥149.00 | ¥145.00 | 46.10K |
| 2026-07-07 | ¥147.00 | -2.00% | ¥149.00 | ¥150.00 | ¥147.00 | 27.10K |
| 2026-07-06 | ¥150.00 | +4.17% | ¥147.00 | ¥150.00 | ¥145.00 | 38.50K |
| 2026-07-03 | ¥144.00 | +0.70% | ¥143.00 | ¥146.00 | ¥142.00 | 95.90K |
| 2026-07-02 | ¥143.00 | -1.38% | ¥145.00 | ¥146.00 | ¥143.00 | 64.30K |
| 2026-07-01 | ¥145.00 | -2.03% | ¥146.00 | ¥147.00 | ¥145.00 | 26.20K |
| 2026-06-30 | ¥148.00 | +1.37% | ¥148.00 | ¥148.00 | ¥145.00 | 22.30K |
| 2026-06-29 | ¥146.00 | +0.69% | ¥146.00 | ¥149.00 | ¥146.00 | 24.40K |
| 2026-06-26 | ¥145.00 | -3.33% | ¥149.00 | ¥150.00 | ¥145.00 | 45.10K |
| 2026-06-25 | ¥150.00 | +2.74% | ¥147.00 | ¥150.00 | ¥146.00 | 61.40K |
| 2026-06-24 | ¥146.00 | +1.39% | ¥147.00 | ¥155.00 | ¥145.00 | 138.70K |
| 2026-06-23 | ¥144.00 | -2.70% | ¥148.00 | ¥148.00 | ¥144.00 | 45.40K |
| 2026-06-22 | ¥148.00 | +0.68% | ¥149.00 | ¥153.00 | ¥146.00 | 64.10K |
| 2026-06-19 | ¥147.00 | -3.92% | ¥151.00 | ¥153.00 | ¥145.00 | 175.80K |
| 2026-06-18 | ¥153.00 | +3.38% | ¥146.00 | ¥155.00 | ¥145.00 | 176.80K |
| 2026-06-17 | ¥148.00 | +4.23% | ¥143.00 | ¥148.00 | ¥143.00 | 87.00K |
| 2026-06-16 | ¥142.00 | -3.40% | ¥147.00 | ¥147.00 | ¥141.00 | 132.10K |
| 2026-06-15 | ¥147.00 | +2.80% | ¥143.00 | ¥149.00 | ¥141.00 | 185.10K |
| 2026-06-12 | ¥143.00 | +2.88% | ¥143.00 | ¥149.00 | ¥139.00 | 264.40K |
| 2026-06-11 | ¥139.00 | 0.00% | ¥139.00 | ¥140.00 | ¥136.00 | 127.10K |
| 2026-06-10 | ¥139.00 | -4.79% | ¥146.00 | ¥146.00 | ¥136.00 | 371.50K |
| 2026-06-09 | ¥146.00 | +3.55% | ¥150.00 | ¥165.00 | ¥142.00 | 1.67M |
| 2026-06-08 | ¥141.00 | -19.89% | ¥176.00 | ¥177.00 | ¥137.00 | 1.31M |
| 2026-06-05 | ¥176.00 | +0.57% | ¥175.00 | ¥182.00 | ¥175.00 | 197.60K |
| 2026-06-04 | ¥175.00 | -3.31% | ¥182.00 | ¥183.00 | ¥173.00 | 211.40K |
| 2026-06-03 | ¥181.00 | -9.95% | ¥204.00 | ¥204.00 | ¥174.00 | 797.20K |
| 2026-06-02 | ¥201.00 | -6.07% | ¥216.00 | ¥216.00 | ¥201.00 | 143.70K |
| 2026-06-01 | ¥214.00 | +2.39% | ¥209.00 | ¥217.00 | ¥205.00 | 200.20K |
| 2026-05-29 | ¥209.00 | +2.96% | ¥211.00 | ¥220.00 | ¥205.00 | 303.60K |
| 2026-05-28 | ¥203.00 | -4.25% | ¥211.00 | ¥214.00 | ¥199.00 | 252.20K |
| 2026-05-27 | ¥212.00 | -17.83% | ¥253.00 | ¥253.00 | ¥188.00 | 1.58M |
| 2026-05-26 | ¥258.00 | +1.98% | ¥250.00 | ¥260.00 | ¥244.00 | 79.10K |
| 2026-05-25 | ¥253.00 | -2.32% | ¥253.00 | ¥254.00 | ¥242.00 | 159.10K |