DLE, Inc. 3686
TSE · Japan · Technology Services
¥59.00+1.00 (+1.72%)
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 | ¥59.00 | +1.72% | ¥59.00 | ¥59.00 | ¥58.00 | 171.50K |
| 2026-10-01 | ¥58.00 | -3.33% | ¥60.00 | ¥61.00 | ¥58.00 | 277.20K |
| 2026-09-30 | ¥60.00 | -3.23% | ¥62.00 | ¥62.00 | ¥59.00 | 843.70K |
| 2026-09-29 | ¥62.00 | +5.08% | ¥59.00 | ¥80.00 | ¥59.00 | 6.16M |
| 2026-09-28 | ¥59.00 | -1.67% | ¥60.00 | ¥61.00 | ¥58.00 | 76.40K |
| 2026-09-25 | ¥60.00 | 0.00% | ¥60.00 | ¥61.00 | ¥59.00 | 82.60K |
| 2026-09-24 | ¥60.00 | 0.00% | ¥60.00 | ¥61.00 | ¥59.00 | 102.90K |
| 2026-09-18 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥59.00 | 250.90K |
| 2026-09-17 | ¥61.00 | 0.00% | ¥61.00 | ¥62.00 | ¥61.00 | 95.80K |
| 2026-09-16 | ¥61.00 | -3.17% | ¥62.00 | ¥62.00 | ¥61.00 | 148.10K |
| 2026-09-15 | ¥63.00 | +3.28% | ¥61.00 | ¥63.00 | ¥61.00 | 195.30K |
| 2026-09-14 | ¥61.00 | -1.61% | ¥62.00 | ¥62.00 | ¥61.00 | 143.10K |
| 2026-09-11 | ¥62.00 | +1.64% | ¥61.00 | ¥63.00 | ¥60.00 | 213.30K |
| 2026-09-10 | ¥61.00 | 0.00% | ¥61.00 | ¥63.00 | ¥60.00 | 279.20K |
| 2026-09-09 | ¥61.00 | 0.00% | ¥61.00 | ¥61.00 | ¥60.00 | 109.90K |
| 2026-09-08 | ¥61.00 | +1.67% | ¥60.00 | ¥62.00 | ¥59.00 | 508.90K |
| 2026-09-07 | ¥60.00 | 0.00% | ¥60.00 | ¥62.00 | ¥58.00 | 487.30K |
| 2026-09-04 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥60.00 | 118.70K |
| 2026-09-03 | ¥61.00 | +1.67% | ¥59.00 | ¥61.00 | ¥59.00 | 73.60K |
| 2026-09-02 | ¥60.00 | 0.00% | ¥60.00 | ¥60.00 | ¥59.00 | 61.50K |
| 2026-09-01 | ¥60.00 | 0.00% | ¥60.00 | ¥61.00 | ¥60.00 | 190.30K |
| 2026-08-31 | ¥60.00 | 0.00% | ¥60.00 | ¥60.00 | ¥59.00 | 115.80K |
| 2026-08-28 | ¥60.00 | +1.69% | ¥59.00 | ¥61.00 | ¥58.00 | 157.80K |
| 2026-08-27 | ¥59.00 | 0.00% | ¥59.00 | ¥59.00 | ¥58.00 | 71.90K |
| 2026-08-26 | ¥59.00 | -1.67% | ¥59.00 | ¥60.00 | ¥59.00 | 107.70K |
| 2026-08-25 | ¥60.00 | 0.00% | ¥59.00 | ¥60.00 | ¥59.00 | 81.40K |
| 2026-08-24 | ¥60.00 | +3.45% | ¥59.00 | ¥60.00 | ¥59.00 | 156.00K |
| 2026-08-21 | ¥58.00 | -1.69% | ¥58.00 | ¥59.00 | ¥58.00 | 153.80K |
| 2026-08-20 | ¥59.00 | +1.72% | ¥58.00 | ¥59.00 | ¥57.00 | 155.90K |
| 2026-08-19 | ¥58.00 | +1.75% | ¥58.00 | ¥58.00 | ¥57.00 | 152.30K |
| 2026-08-18 | ¥57.00 | -3.39% | ¥59.00 | ¥59.00 | ¥56.00 | 379.30K |
| 2026-08-17 | ¥59.00 | -3.28% | ¥61.00 | ¥62.00 | ¥57.00 | 478.40K |
| 2026-08-14 | ¥61.00 | -1.61% | ¥63.00 | ¥64.00 | ¥61.00 | 195.00K |
| 2026-08-13 | ¥62.00 | +5.08% | ¥59.00 | ¥63.00 | ¥59.00 | 283.20K |
| 2026-08-12 | ¥59.00 | -3.28% | ¥61.00 | ¥61.00 | ¥58.00 | 613.60K |
| 2026-08-10 | ¥61.00 | 0.00% | ¥61.00 | ¥61.00 | ¥60.00 | 184.00K |
| 2026-08-07 | ¥61.00 | +1.67% | ¥60.00 | ¥62.00 | ¥60.00 | 95.30K |
| 2026-08-06 | ¥60.00 | +1.69% | ¥59.00 | ¥61.00 | ¥59.00 | 96.20K |
| 2026-08-05 | ¥59.00 | -1.67% | ¥59.00 | ¥61.00 | ¥59.00 | 125.90K |
| 2026-08-04 | ¥60.00 | 0.00% | ¥59.00 | ¥60.00 | ¥59.00 | 119.80K |
| 2026-08-03 | ¥60.00 | -3.23% | ¥60.00 | ¥61.00 | ¥58.00 | 232.10K |
| 2026-07-31 | ¥62.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 138.90K |
| 2026-07-30 | ¥62.00 | +3.33% | ¥60.00 | ¥62.00 | ¥60.00 | 159.40K |
| 2026-07-29 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥60.00 | 120.50K |
| 2026-07-28 | ¥61.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 218.40K |
| 2026-07-27 | ¥61.00 | -7.58% | ¥64.00 | ¥65.00 | ¥61.00 | 530.20K |
| 2026-07-24 | ¥66.00 | -2.94% | ¥67.00 | ¥68.00 | ¥66.00 | 174.60K |
| 2026-07-23 | ¥68.00 | -1.45% | ¥68.00 | ¥68.00 | ¥66.00 | 212.20K |
| 2026-07-22 | ¥69.00 | -1.43% | ¥69.00 | ¥70.00 | ¥68.00 | 110.00K |
| 2026-07-21 | ¥70.00 | 0.00% | ¥69.00 | ¥71.00 | ¥69.00 | 142.00K |
| 2026-07-17 | ¥70.00 | -2.78% | ¥71.00 | ¥72.00 | ¥69.00 | 212.40K |
| 2026-07-16 | ¥72.00 | -1.37% | ¥73.00 | ¥74.00 | ¥72.00 | 133.80K |
| 2026-07-15 | ¥73.00 | +1.39% | ¥72.00 | ¥75.00 | ¥72.00 | 183.30K |
| 2026-07-14 | ¥72.00 | -2.70% | ¥73.00 | ¥74.00 | ¥72.00 | 126.60K |
| 2026-07-13 | ¥74.00 | 0.00% | ¥72.00 | ¥74.00 | ¥72.00 | 83.40K |
| 2026-07-10 | ¥74.00 | 0.00% | ¥74.00 | ¥74.00 | ¥71.00 | 95.60K |
| 2026-07-09 | ¥74.00 | 0.00% | ¥73.00 | ¥75.00 | ¥73.00 | 70.00K |
| 2026-07-08 | ¥74.00 | -1.33% | ¥74.00 | ¥75.00 | ¥73.00 | 80.50K |
| 2026-07-07 | ¥75.00 | -1.32% | ¥75.00 | ¥77.00 | ¥74.00 | 183.10K |
| 2026-07-06 | ¥76.00 | +1.33% | ¥78.00 | ¥78.00 | ¥75.00 | 85.30K |
| 2026-07-03 | ¥75.00 | +1.35% | ¥73.00 | ¥77.00 | ¥73.00 | 133.70K |
| 2026-07-02 | ¥74.00 | +2.78% | ¥71.00 | ¥74.00 | ¥71.00 | 290.20K |
| 2026-07-01 | ¥72.00 | -1.37% | ¥73.00 | ¥74.00 | ¥71.00 | 114.30K |
| 2026-06-30 | ¥73.00 | +1.39% | ¥72.00 | ¥74.00 | ¥72.00 | 87.40K |
| 2026-06-29 | ¥72.00 | 0.00% | ¥71.00 | ¥73.00 | ¥70.00 | 59.30K |
| 2026-06-26 | ¥72.00 | +2.86% | ¥70.00 | ¥73.00 | ¥70.00 | 88.30K |
| 2026-06-25 | ¥70.00 | -4.11% | ¥71.00 | ¥72.00 | ¥70.00 | 74.70K |
| 2026-06-24 | ¥73.00 | +5.80% | ¥69.00 | ¥73.00 | ¥68.00 | 197.40K |
| 2026-06-23 | ¥69.00 | -8.00% | ¥73.00 | ¥74.00 | ¥69.00 | 260.80K |
| 2026-06-22 | ¥75.00 | +2.74% | ¥73.00 | ¥75.00 | ¥73.00 | 85.00K |
| 2026-06-19 | ¥73.00 | -2.67% | ¥74.00 | ¥75.00 | ¥72.00 | 120.20K |
| 2026-06-18 | ¥75.00 | -1.32% | ¥74.00 | ¥75.00 | ¥73.00 | 86.40K |
| 2026-06-17 | ¥76.00 | 0.00% | ¥75.00 | ¥77.00 | ¥73.00 | 139.60K |
| 2026-06-16 | ¥76.00 | -2.56% | ¥77.00 | ¥78.00 | ¥75.00 | 96.10K |
| 2026-06-15 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥77.00 | 78.70K |
| 2026-06-12 | ¥78.00 | -3.70% | ¥81.00 | ¥81.00 | ¥78.00 | 148.40K |
| 2026-06-11 | ¥81.00 | +1.25% | ¥78.00 | ¥82.00 | ¥78.00 | 157.30K |
| 2026-06-10 | ¥80.00 | -2.44% | ¥81.00 | ¥81.00 | ¥78.00 | 198.70K |
| 2026-06-09 | ¥82.00 | +2.50% | ¥81.00 | ¥82.00 | ¥80.00 | 102.60K |
| 2026-06-08 | ¥80.00 | -4.76% | ¥82.00 | ¥83.00 | ¥79.00 | 235.90K |
| 2026-06-05 | ¥84.00 | -1.18% | ¥84.00 | ¥86.00 | ¥83.00 | 129.80K |
| 2026-06-04 | ¥85.00 | 0.00% | ¥85.00 | ¥85.00 | ¥83.00 | 143.80K |
| 2026-06-03 | ¥85.00 | -2.30% | ¥85.00 | ¥86.00 | ¥82.00 | 189.80K |
| 2026-06-02 | ¥87.00 | -1.14% | ¥86.00 | ¥88.00 | ¥83.00 | 212.20K |
| 2026-06-01 | ¥88.00 | -2.22% | ¥89.00 | ¥91.00 | ¥85.00 | 192.20K |
| 2026-05-29 | ¥90.00 | +2.27% | ¥89.00 | ¥92.00 | ¥88.00 | 108.30K |
| 2026-05-28 | ¥88.00 | -6.38% | ¥86.00 | ¥91.00 | ¥83.00 | 1.06M |
| 2026-05-27 | ¥94.00 | +8.05% | ¥88.00 | ¥98.00 | ¥87.00 | 808.00K |
| 2026-05-26 | ¥87.00 | -3.33% | ¥91.00 | ¥92.00 | ¥87.00 | 341.00K |
| 2026-05-25 | ¥90.00 | -3.23% | ¥94.00 | ¥94.00 | ¥90.00 | 186.90K |