DreamArts Corp. 4811
TSE · Japan · Technology Services
¥901.00-29.00 (-3.12%)
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 | ¥901.00 | -3.12% | ¥930.00 | ¥940.00 | ¥901.00 | 17.60K |
| 2026-10-01 | ¥930.00 | +1.09% | ¥935.00 | ¥938.00 | ¥920.00 | 14.20K |
| 2026-09-30 | ¥920.00 | +2.34% | ¥900.00 | ¥923.00 | ¥899.00 | 6.10K |
| 2026-09-29 | ¥899.00 | +0.56% | ¥895.00 | ¥903.00 | ¥887.00 | 6.50K |
| 2026-09-28 | ¥894.00 | +0.90% | ¥894.00 | ¥896.00 | ¥887.00 | 2.00K |
| 2026-09-25 | ¥886.00 | -1.34% | ¥913.00 | ¥917.00 | ¥883.00 | 16.00K |
| 2026-09-24 | ¥898.00 | -0.22% | ¥900.00 | ¥920.00 | ¥896.00 | 13.30K |
| 2026-09-18 | ¥900.00 | +2.62% | ¥892.00 | ¥900.00 | ¥880.00 | 4.90K |
| 2026-09-17 | ¥877.00 | +0.11% | ¥877.00 | ¥891.00 | ¥877.00 | 7.40K |
| 2026-09-16 | ¥876.00 | -1.57% | ¥890.00 | ¥892.00 | ¥872.00 | 17.30K |
| 2026-09-15 | ¥890.00 | +2.77% | ¥861.00 | ¥898.00 | ¥861.00 | 16.30K |
| 2026-09-14 | ¥866.00 | 0.00% | ¥856.00 | ¥891.00 | ¥856.00 | 35.00K |
| 2026-09-11 | ¥866.00 | -1.48% | ¥909.00 | ¥909.00 | ¥857.00 | 17.30K |
| 2026-09-10 | ¥879.00 | -0.68% | ¥909.00 | ¥909.00 | ¥872.00 | 17.50K |
| 2026-09-09 | ¥885.00 | -0.90% | ¥890.00 | ¥908.00 | ¥885.00 | 12.90K |
| 2026-09-08 | ¥893.00 | -1.98% | ¥912.00 | ¥914.00 | ¥892.00 | 13.40K |
| 2026-09-07 | ¥911.00 | +0.33% | ¥903.00 | ¥923.00 | ¥899.00 | 12.90K |
| 2026-09-04 | ¥908.00 | +3.18% | ¥877.00 | ¥913.00 | ¥877.00 | 25.10K |
| 2026-09-03 | ¥880.00 | -5.17% | ¥942.00 | ¥950.00 | ¥874.00 | 33.90K |
| 2026-09-02 | ¥928.00 | +3.80% | ¥884.00 | ¥928.00 | ¥874.00 | 21.10K |
| 2026-09-01 | ¥894.00 | -1.11% | ¥905.00 | ¥944.00 | ¥894.00 | 25.90K |
| 2026-08-31 | ¥904.00 | +1.69% | ¥891.00 | ¥923.00 | ¥883.00 | 27.30K |
| 2026-08-28 | ¥889.00 | +5.58% | ¥857.00 | ¥896.00 | ¥846.00 | 31.40K |
| 2026-08-27 | ¥842.00 | -0.94% | ¥844.00 | ¥848.00 | ¥835.00 | 4.60K |
| 2026-08-26 | ¥850.00 | +0.59% | ¥839.00 | ¥850.00 | ¥839.00 | 4.90K |
| 2026-08-25 | ¥845.00 | -0.59% | ¥841.00 | ¥850.00 | ¥824.00 | 18.20K |
| 2026-08-24 | ¥850.00 | 0.00% | ¥852.00 | ¥857.00 | ¥826.00 | 15.50K |
| 2026-08-21 | ¥850.00 | +2.04% | ¥833.00 | ¥857.00 | ¥833.00 | 6.90K |
| 2026-08-20 | ¥833.00 | +0.36% | ¥826.00 | ¥867.00 | ¥823.00 | 26.90K |
| 2026-08-19 | ¥830.00 | 0.00% | ¥823.00 | ¥830.00 | ¥798.00 | 18.60K |
| 2026-08-18 | ¥830.00 | +2.34% | ¥808.00 | ¥830.00 | ¥804.00 | 11.20K |
| 2026-08-17 | ¥811.00 | -2.29% | ¥819.00 | ¥829.00 | ¥769.00 | 46.40K |
| 2026-08-14 | ¥830.00 | -0.36% | ¥830.00 | ¥843.00 | ¥810.00 | 28.40K |
| 2026-08-13 | ¥833.00 | -1.30% | ¥838.00 | ¥838.00 | ¥810.00 | 7.60K |
| 2026-08-12 | ¥844.00 | +6.70% | ¥791.00 | ¥853.00 | ¥791.00 | 32.80K |
| 2026-08-10 | ¥791.00 | +2.33% | ¥772.00 | ¥822.00 | ¥772.00 | 12.90K |
| 2026-08-07 | ¥773.00 | -1.53% | ¥779.00 | ¥802.00 | ¥773.00 | 9.10K |
| 2026-08-06 | ¥785.00 | -1.26% | ¥797.00 | ¥802.00 | ¥775.00 | 7.30K |
| 2026-08-05 | ¥795.00 | -0.63% | ¥793.00 | ¥810.00 | ¥793.00 | 2.30K |
| 2026-08-04 | ¥800.00 | -0.62% | ¥805.00 | ¥820.00 | ¥797.00 | 8.80K |
| 2026-08-03 | ¥805.00 | -4.62% | ¥825.00 | ¥830.00 | ¥805.00 | 2.80K |
| 2026-07-31 | ¥844.00 | +1.20% | ¥834.00 | ¥854.00 | ¥834.00 | 2.30K |
| 2026-07-30 | ¥834.00 | +1.09% | ¥813.00 | ¥845.00 | ¥808.00 | 10.90K |
| 2026-07-29 | ¥825.00 | -0.36% | ¥828.00 | ¥830.00 | ¥813.00 | 9.10K |
| 2026-07-28 | ¥828.00 | +0.24% | ¥812.00 | ¥830.00 | ¥799.00 | 16.30K |
| 2026-07-27 | ¥826.00 | +1.72% | ¥827.00 | ¥840.00 | ¥816.00 | 12.80K |
| 2026-07-24 | ¥812.00 | +0.25% | ¥803.00 | ¥818.00 | ¥794.00 | 10.20K |
| 2026-07-23 | ¥810.00 | -3.69% | ¥833.00 | ¥836.00 | ¥791.00 | 17.90K |
| 2026-07-22 | ¥841.00 | -0.12% | ¥827.00 | ¥841.00 | ¥818.00 | 12.50K |
| 2026-07-21 | ¥842.00 | -3.00% | ¥853.00 | ¥868.00 | ¥840.00 | 6.50K |
| 2026-07-17 | ¥868.00 | +1.05% | ¥844.00 | ¥869.00 | ¥824.00 | 29.90K |
| 2026-07-16 | ¥859.00 | +2.38% | ¥830.00 | ¥873.00 | ¥830.00 | 27.40K |
| 2026-07-15 | ¥839.00 | -2.67% | ¥853.00 | ¥881.00 | ¥839.00 | 16.50K |
| 2026-07-14 | ¥862.00 | +0.23% | ¥847.00 | ¥884.00 | ¥847.00 | 20.00K |
| 2026-07-13 | ¥860.00 | -1.15% | ¥865.00 | ¥874.00 | ¥845.00 | 12.30K |
| 2026-07-10 | ¥870.00 | +3.57% | ¥825.00 | ¥885.00 | ¥825.00 | 25.20K |
| 2026-07-09 | ¥840.00 | -1.29% | ¥851.00 | ¥854.00 | ¥836.00 | 6.30K |
| 2026-07-08 | ¥851.00 | +4.16% | ¥818.00 | ¥851.00 | ¥818.00 | 17.60K |
| 2026-07-07 | ¥817.00 | -2.74% | ¥825.00 | ¥841.00 | ¥815.00 | 18.40K |
| 2026-07-06 | ¥840.00 | +5.53% | ¥805.00 | ¥845.00 | ¥795.00 | 8.90K |
| 2026-07-03 | ¥796.00 | +0.38% | ¥763.00 | ¥817.00 | ¥740.00 | 22.10K |
| 2026-07-02 | ¥793.00 | +3.80% | ¥794.00 | ¥800.00 | ¥765.00 | 13.20K |
| 2026-07-01 | ¥764.00 | +4.23% | ¥728.00 | ¥764.00 | ¥719.00 | 4.40K |
| 2026-06-30 | ¥733.00 | -1.74% | ¥734.00 | ¥765.00 | ¥720.00 | 5.90K |
| 2026-06-29 | ¥746.00 | +1.36% | ¥734.00 | ¥758.00 | ¥731.00 | 4.30K |
| 2026-06-26 | ¥736.00 | -0.94% | ¥740.00 | ¥768.00 | ¥735.00 | 4.40K |
| 2026-06-25 | ¥743.00 | +0.54% | ¥784.00 | ¥784.00 | ¥737.00 | 18.40K |
| 2026-06-24 | ¥739.00 | +1.23% | ¥730.00 | ¥743.00 | ¥723.00 | 11.90K |
| 2026-06-23 | ¥730.00 | -3.69% | ¥748.00 | ¥750.00 | ¥721.00 | 5.50K |
| 2026-06-22 | ¥758.00 | -3.68% | ¥783.00 | ¥783.00 | ¥749.00 | 12.90K |
| 2026-06-19 | ¥787.00 | +2.34% | ¥763.00 | ¥787.00 | ¥752.00 | 8.80K |
| 2026-06-18 | ¥769.00 | +2.12% | ¥753.00 | ¥778.00 | ¥753.00 | 10.80K |
| 2026-06-17 | ¥753.00 | -0.13% | ¥753.00 | ¥778.00 | ¥735.00 | 33.30K |
| 2026-06-16 | ¥754.00 | +2.17% | ¥732.00 | ¥754.00 | ¥732.00 | 7.30K |
| 2026-06-15 | ¥738.00 | +1.65% | ¥737.00 | ¥771.00 | ¥735.00 | 29.00K |
| 2026-06-12 | ¥726.00 | -0.41% | ¥727.00 | ¥739.00 | ¥710.00 | 25.30K |
| 2026-06-11 | ¥729.00 | +1.25% | ¥728.00 | ¥747.00 | ¥707.00 | 39.50K |
| 2026-06-10 | ¥720.00 | -0.14% | ¥721.00 | ¥735.00 | ¥716.00 | 18.20K |
| 2026-06-09 | ¥721.00 | -0.14% | ¥737.00 | ¥755.00 | ¥720.00 | 31.60K |
| 2026-06-08 | ¥722.00 | -7.32% | ¥734.00 | ¥773.00 | ¥722.00 | 19.10K |
| 2026-06-05 | ¥779.00 | +5.84% | ¥735.00 | ¥790.00 | ¥720.00 | 39.60K |
| 2026-06-04 | ¥736.00 | -1.47% | ¥739.00 | ¥754.00 | ¥728.00 | 15.00K |
| 2026-06-03 | ¥747.00 | -6.04% | ¥795.00 | ¥795.00 | ¥747.00 | 31.90K |
| 2026-06-02 | ¥795.00 | +4.19% | ¥778.00 | ¥795.00 | ¥762.00 | 33.00K |
| 2026-06-01 | ¥763.00 | +2.83% | ¥757.00 | ¥764.00 | ¥745.00 | 12.20K |
| 2026-05-29 | ¥742.00 | +2.20% | ¥723.00 | ¥754.00 | ¥723.00 | 20.70K |
| 2026-05-28 | ¥726.00 | -0.68% | ¥724.00 | ¥747.00 | ¥715.00 | 23.60K |
| 2026-05-27 | ¥731.00 | -0.95% | ¥738.00 | ¥745.00 | ¥719.00 | 13.90K |
| 2026-05-26 | ¥738.00 | +2.50% | ¥720.00 | ¥752.00 | ¥720.00 | 47.90K |
| 2026-05-25 | ¥720.00 | -3.23% | ¥774.00 | ¥774.00 | ¥715.00 | 27.00K |