Dexerials Corp. 4980
TSE · Japan · Electronic Technology
¥3,340.00+160.00 (+5.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,340.00 | +5.03% | ¥3,250.00 | ¥3,344.00 | ¥3,229.00 | 2.39M |
| 2026-09-30 | ¥3,180.00 | +0.86% | ¥3,169.00 | ¥3,197.00 | ¥3,122.00 | 1.60M |
| 2026-09-29 | ¥3,153.00 | +4.20% | ¥3,184.00 | ¥3,271.00 | ¥3,093.00 | 2.02M |
| 2026-09-28 | ¥3,026.00 | -1.72% | ¥3,100.00 | ¥3,124.00 | ¥3,018.00 | 978.40K |
| 2026-09-25 | ¥3,079.00 | +0.72% | ¥3,050.00 | ¥3,100.00 | ¥3,021.00 | 1.09M |
| 2026-09-24 | ¥3,057.00 | +1.95% | ¥3,039.00 | ¥3,105.00 | ¥3,037.00 | 1.41M |
| 2026-09-18 | ¥2,998.50 | +0.65% | ¥3,010.00 | ¥3,037.00 | ¥2,984.00 | 1.55M |
| 2026-09-17 | ¥2,979.00 | +0.46% | ¥2,980.00 | ¥3,018.00 | ¥2,955.50 | 1.89M |
| 2026-09-16 | ¥2,965.50 | +3.15% | ¥2,841.00 | ¥2,965.50 | ¥2,840.50 | 1.27M |
| 2026-09-15 | ¥2,875.00 | +1.16% | ¥2,822.00 | ¥2,886.50 | ¥2,814.50 | 766.50K |
| 2026-09-14 | ¥2,842.00 | -0.80% | ¥2,860.00 | ¥2,872.50 | ¥2,789.00 | 2.22M |
| 2026-09-11 | ¥2,865.00 | +1.78% | ¥2,765.00 | ¥2,878.50 | ¥2,762.00 | 1.80M |
| 2026-09-10 | ¥2,815.00 | -1.05% | ¥2,813.50 | ¥2,844.50 | ¥2,770.00 | 987.50K |
| 2026-09-09 | ¥2,845.00 | +2.36% | ¥2,805.00 | ¥2,878.00 | ¥2,799.50 | 1.28M |
| 2026-09-08 | ¥2,779.50 | -7.09% | ¥2,974.50 | ¥2,990.00 | ¥2,779.50 | 1.22M |
| 2026-09-07 | ¥2,991.50 | +3.10% | ¥2,950.00 | ¥3,006.00 | ¥2,917.00 | 933.90K |
| 2026-09-04 | ¥2,901.50 | +0.94% | ¥2,876.50 | ¥2,922.50 | ¥2,870.00 | 832.50K |
| 2026-09-03 | ¥2,874.50 | -1.56% | ¥2,948.00 | ¥2,950.50 | ¥2,861.50 | 925.40K |
| 2026-09-02 | ¥2,920.00 | -4.14% | ¥2,955.00 | ¥2,960.00 | ¥2,908.00 | 1.52M |
| 2026-09-01 | ¥3,046.00 | -0.88% | ¥3,029.00 | ¥3,109.00 | ¥3,022.00 | 1.35M |
| 2026-08-31 | ¥3,073.00 | +0.59% | ¥2,996.50 | ¥3,075.00 | ¥2,971.00 | 1.25M |
| 2026-08-28 | ¥3,055.00 | -0.75% | ¥3,097.00 | ¥3,138.00 | ¥3,038.00 | 1.61M |
| 2026-08-27 | ¥3,078.00 | +1.95% | ¥3,100.00 | ¥3,156.00 | ¥3,015.00 | 1.35M |
| 2026-08-26 | ¥3,019.00 | -0.07% | ¥3,040.00 | ¥3,045.00 | ¥2,981.00 | 1.51M |
| 2026-08-25 | ¥3,021.00 | +4.05% | ¥3,004.00 | ¥3,085.00 | ¥2,943.50 | 2.09M |
| 2026-08-24 | ¥2,903.50 | +0.26% | ¥2,860.00 | ¥2,945.00 | ¥2,850.00 | 1.44M |
| 2026-08-21 | ¥2,896.00 | -2.61% | ¥2,923.50 | ¥2,938.00 | ¥2,825.00 | 1.68M |
| 2026-08-20 | ¥2,973.50 | +4.21% | ¥2,933.00 | ¥3,015.00 | ¥2,922.00 | 2.26M |
| 2026-08-19 | ¥2,853.50 | -6.53% | ¥2,933.00 | ¥2,944.50 | ¥2,844.00 | 2.43M |
| 2026-08-18 | ¥3,053.00 | -4.56% | ¥3,175.00 | ¥3,298.00 | ¥3,044.00 | 1.88M |
| 2026-08-17 | ¥3,199.00 | +0.25% | ¥3,191.00 | ¥3,217.00 | ¥3,117.00 | 1.69M |
| 2026-08-14 | ¥3,191.00 | +0.09% | ¥3,200.00 | ¥3,263.00 | ¥3,136.00 | 1.26M |
| 2026-08-13 | ¥3,188.00 | +2.18% | ¥3,169.00 | ¥3,233.00 | ¥3,150.00 | 1.11M |
| 2026-08-12 | ¥3,120.00 | +1.79% | ¥3,046.00 | ¥3,159.00 | ¥3,007.00 | 1.09M |
| 2026-08-10 | ¥3,065.00 | +0.39% | ¥3,066.00 | ¥3,123.00 | ¥3,033.00 | 1.35M |
| 2026-08-07 | ¥3,053.00 | -1.39% | ¥3,100.00 | ¥3,155.00 | ¥3,017.00 | 1.52M |
| 2026-08-06 | ¥3,096.00 | -5.93% | ¥3,151.00 | ¥3,263.00 | ¥3,056.00 | 3.15M |
| 2026-08-05 | ¥3,291.00 | -5.08% | ¥3,271.00 | ¥3,349.00 | ¥3,170.00 | 4.55M |
| 2026-08-04 | ¥3,467.00 | +5.06% | ¥3,440.00 | ¥3,492.00 | ¥3,353.00 | 2.46M |
| 2026-08-03 | ¥3,300.00 | -0.12% | ¥3,319.00 | ¥3,383.00 | ¥3,246.00 | 1.56M |
| 2026-07-31 | ¥3,304.00 | +5.36% | ¥3,377.00 | ¥3,429.00 | ¥3,265.00 | 2.84M |
| 2026-07-30 | ¥3,136.00 | +0.03% | ¥3,123.00 | ¥3,296.00 | ¥3,100.00 | 2.20M |
| 2026-07-29 | ¥3,135.00 | -7.00% | ¥3,351.00 | ¥3,388.00 | ¥3,088.00 | 2.17M |
| 2026-07-28 | ¥3,371.00 | -7.31% | ¥3,480.00 | ¥3,516.00 | ¥3,344.00 | 1.50M |
| 2026-07-27 | ¥3,637.00 | +2.42% | ¥3,587.00 | ¥3,658.00 | ¥3,494.00 | 1.28M |
| 2026-07-24 | ¥3,551.00 | -3.51% | ¥3,634.00 | ¥3,655.00 | ¥3,484.00 | 1.14M |
| 2026-07-23 | ¥3,680.00 | -0.33% | ¥3,751.00 | ¥3,770.00 | ¥3,680.00 | 1.09M |
| 2026-07-22 | ¥3,692.00 | +2.19% | ¥3,716.00 | ¥3,814.00 | ¥3,679.00 | 1.31M |
| 2026-07-21 | ¥3,613.00 | +2.96% | ¥3,512.00 | ¥3,649.00 | ¥3,465.00 | 1.42M |
| 2026-07-17 | ¥3,509.00 | -7.10% | ¥3,700.00 | ¥3,705.00 | ¥3,402.00 | 2.53M |
| 2026-07-16 | ¥3,777.00 | -4.16% | ¥3,801.00 | ¥3,840.00 | ¥3,738.00 | 954.00K |
| 2026-07-15 | ¥3,941.00 | +0.25% | ¥3,950.00 | ¥3,982.00 | ¥3,870.00 | 1.00M |
| 2026-07-14 | ¥3,931.00 | +0.23% | ¥3,914.00 | ¥3,940.00 | ¥3,788.00 | 1.01M |
| 2026-07-13 | ¥3,922.00 | -5.24% | ¥4,085.00 | ¥4,165.00 | ¥3,891.00 | 1.07M |
| 2026-07-10 | ¥4,139.00 | +2.91% | ¥4,162.00 | ¥4,250.00 | ¥4,139.00 | 1.66M |
| 2026-07-09 | ¥4,022.00 | +1.69% | ¥4,085.00 | ¥4,140.00 | ¥3,982.00 | 1.25M |
| 2026-07-08 | ¥3,955.00 | -2.01% | ¥3,896.00 | ¥4,128.00 | ¥3,887.00 | 1.67M |
| 2026-07-07 | ¥4,036.00 | -5.35% | ¥4,150.00 | ¥4,276.00 | ¥4,013.00 | 1.99M |
| 2026-07-06 | ¥4,264.00 | -0.79% | ¥4,323.00 | ¥4,402.00 | ¥4,176.00 | 1.98M |
| 2026-07-03 | ¥4,298.00 | +5.06% | ¥4,000.00 | ¥4,327.00 | ¥3,971.00 | 2.43M |
| 2026-07-02 | ¥4,091.00 | -2.66% | ¥4,136.00 | ¥4,186.00 | ¥4,025.00 | 1.91M |
| 2026-07-01 | ¥4,203.00 | -1.20% | ¥4,353.00 | ¥4,369.00 | ¥4,185.00 | 2.25M |
| 2026-06-30 | ¥4,254.00 | -0.54% | ¥4,310.00 | ¥4,334.00 | ¥4,178.00 | 2.85M |
| 2026-06-29 | ¥4,277.00 | -2.95% | ¥4,434.00 | ¥4,450.00 | ¥4,160.00 | 2.78M |
| 2026-06-26 | ¥4,407.00 | -12.23% | ¥4,845.00 | ¥4,866.00 | ¥4,354.00 | 4.57M |
| 2026-06-25 | ¥5,021.00 | +1.03% | ¥5,115.00 | ¥5,115.00 | ¥4,850.00 | 2.58M |
| 2026-06-24 | ¥4,970.00 | +2.54% | ¥4,880.00 | ¥5,228.00 | ¥4,817.00 | 3.37M |
| 2026-06-23 | ¥4,847.00 | -1.70% | ¥4,930.00 | ¥5,015.00 | ¥4,819.00 | 2.34M |
| 2026-06-22 | ¥4,931.00 | +1.48% | ¥4,905.00 | ¥5,099.00 | ¥4,872.00 | 1.98M |
| 2026-06-19 | ¥4,859.00 | +3.80% | ¥4,838.00 | ¥4,894.00 | ¥4,683.00 | 3.42M |
| 2026-06-18 | ¥4,681.00 | +1.58% | ¥4,610.00 | ¥4,787.00 | ¥4,582.00 | 1.86M |
| 2026-06-17 | ¥4,608.00 | +0.88% | ¥4,428.00 | ¥4,694.00 | ¥4,361.00 | 2.44M |
| 2026-06-16 | ¥4,568.00 | +6.60% | ¥4,310.00 | ¥4,609.00 | ¥4,280.00 | 2.86M |
| 2026-06-15 | ¥4,285.00 | +6.62% | ¥4,200.00 | ¥4,316.00 | ¥4,122.00 | 2.04M |
| 2026-06-12 | ¥4,019.00 | +6.18% | ¥3,974.00 | ¥4,122.00 | ¥3,950.00 | 2.62M |
| 2026-06-11 | ¥3,785.00 | +2.69% | ¥3,568.00 | ¥3,813.00 | ¥3,567.00 | 2.59M |
| 2026-06-10 | ¥3,686.00 | -5.97% | ¥3,850.00 | ¥3,968.00 | ¥3,653.00 | 2.94M |
| 2026-06-09 | ¥3,920.00 | 0.00% | ¥3,921.00 | ¥4,050.00 | ¥3,726.00 | 3.26M |
| 2026-06-08 | ¥3,920.00 | -10.28% | ¥3,949.00 | ¥4,070.00 | ¥3,886.00 | 2.85M |
| 2026-06-05 | ¥4,369.00 | +1.30% | ¥4,245.00 | ¥4,432.00 | ¥4,217.00 | 1.89M |
| 2026-06-04 | ¥4,313.00 | -4.22% | ¥4,495.00 | ¥4,525.00 | ¥4,232.00 | 1.85M |
| 2026-06-03 | ¥4,503.00 | +0.47% | ¥4,758.00 | ¥4,859.00 | ¥4,448.00 | 4.26M |
| 2026-06-02 | ¥4,482.00 | -1.32% | ¥4,472.00 | ¥4,560.00 | ¥4,300.00 | 3.08M |
| 2026-06-01 | ¥4,542.00 | +12.48% | ¥4,108.00 | ¥4,575.00 | ¥4,105.00 | 4.23M |
| 2026-05-29 | ¥4,038.00 | +0.22% | ¥4,116.00 | ¥4,133.00 | ¥3,965.00 | 2.23M |
| 2026-05-28 | ¥4,029.00 | -0.57% | ¥4,000.00 | ¥4,214.00 | ¥3,913.00 | 2.66M |
| 2026-05-27 | ¥4,052.00 | -3.94% | ¥4,288.00 | ¥4,290.00 | ¥3,965.00 | 2.51M |
| 2026-05-26 | ¥4,218.00 | -3.37% | ¥4,385.00 | ¥4,425.00 | ¥4,196.00 | 2.26M |
| 2026-05-25 | ¥4,365.00 | +6.65% | ¥4,233.00 | ¥4,473.00 | ¥4,126.00 | 2.79M |
| 2026-05-22 | ¥4,093.00 | +0.20% | ¥4,282.00 | ¥4,313.00 | ¥4,081.00 | 3.09M |