Drecom Co., Ltd. 3793
TSE · Japan · Technology Services
¥554.00-1.00 (-0.18%)
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 | ¥554.00 | -0.18% | ¥552.00 | ¥555.00 | ¥545.00 | 62.50K |
| 2026-10-01 | ¥555.00 | +1.28% | ¥549.00 | ¥559.00 | ¥546.00 | 48.20K |
| 2026-09-30 | ¥548.00 | 0.00% | ¥551.00 | ¥560.00 | ¥547.00 | 110.90K |
| 2026-09-29 | ¥548.00 | -1.26% | ¥555.00 | ¥555.00 | ¥545.00 | 70.80K |
| 2026-09-28 | ¥555.00 | -1.42% | ¥556.00 | ¥562.00 | ¥549.00 | 129.40K |
| 2026-09-25 | ¥563.00 | -2.09% | ¥575.00 | ¥578.00 | ¥545.00 | 240.40K |
| 2026-09-24 | ¥575.00 | +1.23% | ¥568.00 | ¥579.00 | ¥560.00 | 111.20K |
| 2026-09-18 | ¥568.00 | +1.07% | ¥562.00 | ¥570.00 | ¥552.00 | 139.60K |
| 2026-09-17 | ¥562.00 | +2.74% | ¥547.00 | ¥562.00 | ¥539.00 | 185.60K |
| 2026-09-16 | ¥547.00 | +2.43% | ¥532.00 | ¥548.00 | ¥531.00 | 154.10K |
| 2026-09-15 | ¥534.00 | +2.69% | ¥516.00 | ¥534.00 | ¥516.00 | 108.20K |
| 2026-09-14 | ¥520.00 | +3.59% | ¥496.00 | ¥520.00 | ¥496.00 | 56.00K |
| 2026-09-11 | ¥502.00 | -2.52% | ¥500.00 | ¥507.00 | ¥492.00 | 98.20K |
| 2026-09-10 | ¥515.00 | +3.83% | ¥500.00 | ¥518.00 | ¥498.00 | 122.50K |
| 2026-09-09 | ¥496.00 | -0.80% | ¥502.00 | ¥510.00 | ¥494.00 | 102.70K |
| 2026-09-08 | ¥500.00 | +2.88% | ¥485.00 | ¥500.00 | ¥482.00 | 53.90K |
| 2026-09-07 | ¥486.00 | -2.02% | ¥496.00 | ¥496.00 | ¥480.00 | 115.80K |
| 2026-09-04 | ¥496.00 | +1.22% | ¥487.00 | ¥502.00 | ¥483.00 | 118.30K |
| 2026-09-03 | ¥490.00 | -6.13% | ¥520.00 | ¥523.00 | ¥487.00 | 301.00K |
| 2026-09-02 | ¥522.00 | -1.88% | ¥527.00 | ¥532.00 | ¥511.00 | 238.80K |
| 2026-09-01 | ¥532.00 | -0.19% | ¥533.00 | ¥533.00 | ¥527.00 | 64.10K |
| 2026-08-31 | ¥533.00 | +2.30% | ¥517.00 | ¥533.00 | ¥506.00 | 121.10K |
| 2026-08-28 | ¥521.00 | +2.96% | ¥507.00 | ¥521.00 | ¥507.00 | 129.70K |
| 2026-08-27 | ¥506.00 | -0.78% | ¥510.00 | ¥514.00 | ¥502.00 | 64.10K |
| 2026-08-26 | ¥510.00 | +4.51% | ¥490.00 | ¥511.00 | ¥490.00 | 180.90K |
| 2026-08-25 | ¥488.00 | -1.21% | ¥494.00 | ¥494.00 | ¥475.00 | 178.60K |
| 2026-08-24 | ¥494.00 | +0.61% | ¥493.00 | ¥500.00 | ¥489.00 | 115.30K |
| 2026-08-21 | ¥491.00 | +2.29% | ¥479.00 | ¥491.00 | ¥477.00 | 92.00K |
| 2026-08-20 | ¥480.00 | +5.96% | ¥458.00 | ¥480.00 | ¥458.00 | 110.60K |
| 2026-08-19 | ¥453.00 | -0.88% | ¥457.00 | ¥457.00 | ¥450.00 | 46.60K |
| 2026-08-18 | ¥457.00 | 0.00% | ¥453.00 | ¥459.00 | ¥453.00 | 40.20K |
| 2026-08-17 | ¥457.00 | -1.30% | ¥463.00 | ¥463.00 | ¥454.00 | 48.50K |
| 2026-08-14 | ¥463.00 | +2.21% | ¥453.00 | ¥468.00 | ¥453.00 | 66.10K |
| 2026-08-13 | ¥453.00 | -1.74% | ¥458.00 | ¥458.00 | ¥450.00 | 54.90K |
| 2026-08-12 | ¥461.00 | +0.44% | ¥459.00 | ¥461.00 | ¥451.00 | 69.10K |
| 2026-08-10 | ¥459.00 | +0.66% | ¥455.00 | ¥459.00 | ¥451.00 | 43.10K |
| 2026-08-07 | ¥456.00 | +2.70% | ¥443.00 | ¥456.00 | ¥443.00 | 68.70K |
| 2026-08-06 | ¥444.00 | -1.55% | ¥454.00 | ¥454.00 | ¥441.00 | 75.20K |
| 2026-08-05 | ¥451.00 | +1.35% | ¥447.00 | ¥454.00 | ¥444.00 | 71.20K |
| 2026-08-04 | ¥445.00 | +3.49% | ¥425.00 | ¥445.00 | ¥425.00 | 135.20K |
| 2026-08-03 | ¥430.00 | -2.27% | ¥440.00 | ¥440.00 | ¥426.00 | 84.30K |
| 2026-07-31 | ¥440.00 | +0.69% | ¥442.00 | ¥453.00 | ¥438.00 | 156.20K |
| 2026-07-30 | ¥437.00 | -2.02% | ¥437.00 | ¥437.00 | ¥422.00 | 262.20K |
| 2026-07-29 | ¥446.00 | +2.76% | ¥435.00 | ¥448.00 | ¥434.00 | 214.90K |
| 2026-07-28 | ¥434.00 | -0.69% | ¥438.00 | ¥446.00 | ¥434.00 | 97.10K |
| 2026-07-27 | ¥437.00 | +2.82% | ¥426.00 | ¥437.00 | ¥426.00 | 71.30K |
| 2026-07-24 | ¥425.00 | +1.19% | ¥421.00 | ¥426.00 | ¥418.00 | 39.80K |
| 2026-07-23 | ¥420.00 | +0.48% | ¥418.00 | ¥424.00 | ¥417.00 | 26.20K |
| 2026-07-22 | ¥418.00 | -1.18% | ¥423.00 | ¥423.00 | ¥417.00 | 30.90K |
| 2026-07-21 | ¥423.00 | +1.44% | ¥415.00 | ¥423.00 | ¥413.00 | 36.00K |
| 2026-07-17 | ¥417.00 | -2.34% | ¥432.00 | ¥432.00 | ¥415.00 | 70.10K |
| 2026-07-16 | ¥427.00 | -0.47% | ¥430.00 | ¥432.00 | ¥426.00 | 54.20K |
| 2026-07-15 | ¥429.00 | +0.23% | ¥426.00 | ¥429.00 | ¥422.00 | 47.30K |
| 2026-07-14 | ¥428.00 | -0.47% | ¥430.00 | ¥433.00 | ¥426.00 | 69.10K |
| 2026-07-13 | ¥430.00 | +2.87% | ¥434.00 | ¥437.00 | ¥427.00 | 103.90K |
| 2026-07-10 | ¥418.00 | +0.97% | ¥418.00 | ¥421.00 | ¥416.00 | 35.80K |
| 2026-07-09 | ¥414.00 | +0.98% | ¥410.00 | ¥415.00 | ¥409.00 | 24.80K |
| 2026-07-08 | ¥410.00 | -1.68% | ¥415.00 | ¥415.00 | ¥406.00 | 59.80K |
| 2026-07-07 | ¥417.00 | -0.48% | ¥419.00 | ¥423.00 | ¥413.00 | 83.00K |
| 2026-07-06 | ¥419.00 | +0.48% | ¥417.00 | ¥420.00 | ¥416.00 | 44.50K |
| 2026-07-03 | ¥417.00 | +2.46% | ¥407.00 | ¥417.00 | ¥406.00 | 81.20K |
| 2026-07-02 | ¥407.00 | +1.50% | ¥401.00 | ¥410.00 | ¥401.00 | 40.10K |
| 2026-07-01 | ¥401.00 | +2.56% | ¥395.00 | ¥401.00 | ¥393.00 | 59.60K |
| 2026-06-30 | ¥391.00 | 0.00% | ¥390.00 | ¥392.00 | ¥384.00 | 62.40K |
| 2026-06-29 | ¥391.00 | -0.51% | ¥395.00 | ¥400.00 | ¥388.00 | 76.20K |
| 2026-06-26 | ¥393.00 | 0.00% | ¥386.00 | ¥393.00 | ¥386.00 | 36.80K |
| 2026-06-25 | ¥393.00 | +0.77% | ¥390.00 | ¥395.00 | ¥387.00 | 38.60K |
| 2026-06-24 | ¥390.00 | 0.00% | ¥387.00 | ¥393.00 | ¥386.00 | 115.40K |
| 2026-06-23 | ¥390.00 | -2.99% | ¥400.00 | ¥403.00 | ¥388.00 | 165.90K |
| 2026-06-22 | ¥402.00 | +1.01% | ¥393.00 | ¥402.00 | ¥393.00 | 48.60K |
| 2026-06-19 | ¥398.00 | -1.49% | ¥404.00 | ¥404.00 | ¥394.00 | 56.40K |
| 2026-06-18 | ¥404.00 | +1.00% | ¥404.00 | ¥410.00 | ¥398.00 | 92.60K |
| 2026-06-17 | ¥400.00 | +3.36% | ¥386.00 | ¥401.00 | ¥386.00 | 53.60K |
| 2026-06-16 | ¥387.00 | -1.28% | ¥393.00 | ¥393.00 | ¥386.00 | 46.40K |
| 2026-06-15 | ¥392.00 | -0.25% | ¥396.00 | ¥399.00 | ¥392.00 | 42.20K |
| 2026-06-12 | ¥393.00 | +0.26% | ¥392.00 | ¥395.00 | ¥392.00 | 31.40K |
| 2026-06-11 | ¥392.00 | -1.75% | ¥395.00 | ¥395.00 | ¥386.00 | 124.10K |
| 2026-06-10 | ¥399.00 | -0.99% | ¥403.00 | ¥403.00 | ¥394.00 | 105.20K |
| 2026-06-09 | ¥403.00 | -0.49% | ¥407.00 | ¥408.00 | ¥402.00 | 48.10K |
| 2026-06-08 | ¥405.00 | -2.88% | ¥414.00 | ¥414.00 | ¥402.00 | 71.90K |
| 2026-06-05 | ¥417.00 | +2.71% | ¥404.00 | ¥419.00 | ¥404.00 | 49.50K |
| 2026-06-04 | ¥406.00 | -0.25% | ¥407.00 | ¥410.00 | ¥405.00 | 65.10K |
| 2026-06-03 | ¥407.00 | -1.93% | ¥415.00 | ¥415.00 | ¥405.00 | 87.60K |
| 2026-06-02 | ¥415.00 | -0.72% | ¥418.00 | ¥418.00 | ¥410.00 | 67.00K |
| 2026-06-01 | ¥418.00 | -0.48% | ¥421.00 | ¥425.00 | ¥414.00 | 99.00K |
| 2026-05-29 | ¥420.00 | +0.48% | ¥420.00 | ¥428.00 | ¥420.00 | 54.10K |
| 2026-05-28 | ¥418.00 | -0.95% | ¥421.00 | ¥424.00 | ¥415.00 | 100.60K |
| 2026-05-27 | ¥422.00 | -1.40% | ¥427.00 | ¥431.00 | ¥419.00 | 108.90K |
| 2026-05-26 | ¥428.00 | -2.73% | ¥445.00 | ¥445.00 | ¥427.00 | 82.10K |
| 2026-05-25 | ¥440.00 | 0.00% | ¥448.00 | ¥448.00 | ¥435.00 | 87.50K |