DREAMBED CO.,LTD. 7791
TSE · Japan · Retail Trade
¥812.00-3.00 (-0.37%)
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 | ¥812.00 | -0.37% | ¥815.00 | ¥815.00 | ¥812.00 | 900 |
| 2026-10-01 | ¥815.00 | -0.12% | ¥816.00 | ¥816.00 | ¥815.00 | 500 |
| 2026-09-30 | ¥816.00 | -1.45% | ¥828.00 | ¥828.00 | ¥813.00 | 3.50K |
| 2026-09-29 | ¥828.00 | 0.00% | ¥837.00 | ¥837.00 | ¥823.00 | 500 |
| 2026-09-28 | ¥828.00 | 0.00% | ¥830.00 | ¥830.00 | ¥826.00 | 2.00K |
| 2026-09-25 | ¥828.00 | +0.12% | ¥834.00 | ¥840.00 | ¥828.00 | 900 |
| 2026-09-24 | ¥827.00 | -0.24% | ¥829.00 | ¥833.00 | ¥826.00 | 3.20K |
| 2026-09-18 | ¥829.00 | +0.12% | ¥828.00 | ¥830.00 | ¥827.00 | 2.00K |
| 2026-09-17 | ¥828.00 | -0.36% | ¥831.00 | ¥831.00 | ¥820.00 | 5.20K |
| 2026-09-16 | ¥831.00 | -0.24% | ¥833.00 | ¥833.00 | ¥826.00 | 3.40K |
| 2026-09-15 | ¥833.00 | -0.24% | ¥828.00 | ¥833.00 | ¥828.00 | 4.00K |
| 2026-09-14 | ¥835.00 | +1.46% | ¥832.00 | ¥835.00 | ¥829.00 | 3.50K |
| 2026-09-11 | ¥823.00 | +0.24% | ¥820.00 | ¥831.00 | ¥820.00 | 1.30K |
| 2026-09-10 | ¥821.00 | -0.73% | ¥827.00 | ¥828.00 | ¥821.00 | 4.10K |
| 2026-09-09 | ¥827.00 | -0.24% | ¥831.00 | ¥835.00 | ¥827.00 | 1.30K |
| 2026-09-08 | ¥829.00 | 0.00% | ¥830.00 | ¥830.00 | ¥829.00 | 300 |
| 2026-09-07 | ¥829.00 | 0.00% | ¥829.00 | ¥829.00 | ¥828.00 | 1.00K |
| 2026-09-04 | ¥829.00 | 0.00% | ¥832.00 | ¥832.00 | ¥824.00 | 800 |
| 2026-09-03 | ¥829.00 | -1.19% | ¥839.00 | ¥839.00 | ¥822.00 | 4.70K |
| 2026-09-02 | ¥839.00 | +1.57% | ¥824.00 | ¥848.00 | ¥820.00 | 5.30K |
| 2026-09-01 | ¥826.00 | +0.36% | ¥822.00 | ¥836.00 | ¥822.00 | 2.90K |
| 2026-08-31 | ¥823.00 | -1.44% | ¥838.00 | ¥838.00 | ¥822.00 | 1.90K |
| 2026-08-28 | ¥835.00 | +0.97% | ¥833.00 | ¥835.00 | ¥826.00 | 700 |
| 2026-08-27 | ¥827.00 | -0.96% | ¥827.00 | ¥833.00 | ¥827.00 | 1.70K |
| 2026-08-26 | ¥835.00 | +0.36% | ¥835.00 | ¥835.00 | ¥834.00 | 1.00K |
| 2026-08-25 | ¥832.00 | +0.85% | ¥833.00 | ¥833.00 | ¥824.00 | 1.30K |
| 2026-08-24 | ¥825.00 | +0.24% | ¥831.00 | ¥831.00 | ¥824.00 | 400 |
| 2026-08-21 | ¥823.00 | -0.72% | ¥823.00 | ¥823.00 | ¥823.00 | 300 |
| 2026-08-20 | ¥829.00 | +0.85% | ¥819.00 | ¥832.00 | ¥817.00 | 3.10K |
| 2026-08-19 | ¥822.00 | 0.00% | ¥821.00 | ¥838.00 | ¥821.00 | 1.30K |
| 2026-08-18 | ¥822.00 | +1.23% | ¥823.00 | ¥823.00 | ¥815.00 | 500 |
| 2026-08-17 | ¥812.00 | -0.85% | ¥824.00 | ¥826.00 | ¥812.00 | 4.60K |
| 2026-08-14 | ¥819.00 | +1.24% | ¥813.00 | ¥819.00 | ¥811.00 | 2.80K |
| 2026-08-13 | ¥809.00 | -0.49% | ¥808.00 | ¥813.00 | ¥806.00 | 1.70K |
| 2026-08-12 | ¥813.00 | +0.99% | ¥805.00 | ¥815.00 | ¥805.00 | 1.60K |
| 2026-08-10 | ¥805.00 | +1.90% | ¥790.00 | ¥805.00 | ¥790.00 | 3.40K |
| 2026-08-07 | ¥790.00 | -2.95% | ¥816.00 | ¥820.00 | ¥790.00 | 8.00K |
| 2026-08-06 | ¥814.00 | -1.09% | ¥823.00 | ¥823.00 | ¥814.00 | 3.50K |
| 2026-08-05 | ¥823.00 | +0.73% | ¥812.00 | ¥823.00 | ¥811.00 | 900 |
| 2026-08-04 | ¥817.00 | +0.62% | ¥814.00 | ¥817.00 | ¥814.00 | 200 |
| 2026-08-03 | ¥812.00 | -0.25% | ¥816.00 | ¥816.00 | ¥812.00 | 2.40K |
| 2026-07-31 | ¥814.00 | -1.57% | ¥827.00 | ¥827.00 | ¥814.00 | 1.10K |
| 2026-07-30 | ¥827.00 | +0.24% | ¥836.00 | ¥836.00 | ¥819.00 | 2.50K |
| 2026-07-29 | ¥825.00 | +0.12% | ¥825.00 | ¥835.00 | ¥825.00 | 1.90K |
| 2026-07-28 | ¥824.00 | -0.36% | ¥834.00 | ¥834.00 | ¥824.00 | 1.10K |
| 2026-07-27 | ¥827.00 | +0.49% | ¥833.00 | ¥833.00 | ¥824.00 | 1.10K |
| 2026-07-24 | ¥823.00 | 0.00% | ¥824.00 | ¥824.00 | ¥823.00 | 600 |
| 2026-07-23 | ¥823.00 | -0.60% | ¥834.00 | ¥834.00 | ¥821.00 | 1.00K |
| 2026-07-22 | ¥828.00 | -1.31% | ¥830.00 | ¥832.00 | ¥822.00 | 1.70K |
| 2026-07-21 | ¥839.00 | -0.36% | ¥835.00 | ¥840.00 | ¥824.00 | 3.10K |
| 2026-07-17 | ¥842.00 | -0.24% | ¥830.00 | ¥843.00 | ¥829.00 | 2.10K |
| 2026-07-16 | ¥844.00 | -0.94% | ¥844.00 | ¥844.00 | ¥820.00 | 2.90K |
| 2026-07-15 | ¥852.00 | +0.59% | ¥853.00 | ¥853.00 | ¥843.00 | 15.30K |
| 2026-07-14 | ¥847.00 | +1.44% | ¥837.00 | ¥850.00 | ¥837.00 | 7.70K |
| 2026-07-13 | ¥835.00 | 0.00% | ¥835.00 | ¥835.00 | ¥835.00 | 700 |
| 2026-07-10 | ¥835.00 | +0.60% | ¥831.00 | ¥844.00 | ¥831.00 | 4.60K |
| 2026-07-09 | ¥830.00 | 0.00% | ¥837.00 | ¥837.00 | ¥830.00 | 600 |
| 2026-07-08 | ¥830.00 | +0.73% | ¥824.00 | ¥830.00 | ¥821.00 | 3.40K |
| 2026-07-07 | ¥824.00 | 0.00% | ¥823.00 | ¥825.00 | ¥816.00 | 1.70K |
| 2026-07-06 | ¥824.00 | +0.37% | ¥816.00 | ¥826.00 | ¥816.00 | 4.40K |
| 2026-07-03 | ¥821.00 | +1.36% | ¥805.00 | ¥822.00 | ¥805.00 | 4.00K |
| 2026-07-02 | ¥810.00 | 0.00% | ¥803.00 | ¥815.00 | ¥803.00 | 3.80K |
| 2026-07-01 | ¥810.00 | +0.87% | ¥811.00 | ¥813.00 | ¥808.00 | 3.40K |
| 2026-06-30 | ¥803.00 | -0.62% | ¥800.00 | ¥811.00 | ¥800.00 | 2.40K |
| 2026-06-29 | ¥808.00 | +1.13% | ¥819.00 | ¥819.00 | ¥799.00 | 1.30K |
| 2026-06-26 | ¥799.00 | -0.75% | ¥805.00 | ¥805.00 | ¥798.00 | 1.80K |
| 2026-06-25 | ¥805.00 | 0.00% | ¥808.00 | ¥814.00 | ¥805.00 | 2.10K |
| 2026-06-24 | ¥805.00 | +0.50% | ¥798.00 | ¥807.00 | ¥798.00 | 1.80K |
| 2026-06-23 | ¥801.00 | -0.74% | ¥807.00 | ¥807.00 | ¥800.00 | 900 |
| 2026-06-22 | ¥807.00 | +0.75% | ¥800.00 | ¥807.00 | ¥800.00 | 1.60K |
| 2026-06-19 | ¥801.00 | -0.50% | ¥810.00 | ¥812.00 | ¥800.00 | 1.00K |
| 2026-06-18 | ¥805.00 | -0.62% | ¥810.00 | ¥812.00 | ¥800.00 | 3.90K |
| 2026-06-17 | ¥810.00 | +0.87% | ¥809.00 | ¥810.00 | ¥809.00 | 500 |
| 2026-06-16 | ¥803.00 | +0.88% | ¥800.00 | ¥810.00 | ¥800.00 | 2.30K |
| 2026-06-15 | ¥796.00 | +0.13% | ¥796.00 | ¥800.00 | ¥796.00 | 4.80K |
| 2026-06-12 | ¥795.00 | +1.15% | ¥790.00 | ¥795.00 | ¥782.00 | 8.10K |
| 2026-06-11 | ¥786.00 | +0.26% | ¥782.00 | ¥788.00 | ¥780.00 | 1.80K |
| 2026-06-10 | ¥784.00 | +0.64% | ¥784.00 | ¥789.00 | ¥781.00 | 7.90K |
| 2026-06-09 | ¥779.00 | -0.38% | ¥784.00 | ¥784.00 | ¥777.00 | 4.60K |
| 2026-06-08 | ¥782.00 | -0.26% | ¥784.00 | ¥787.00 | ¥782.00 | 1.30K |
| 2026-06-05 | ¥784.00 | +0.13% | ¥777.00 | ¥785.00 | ¥777.00 | 3.30K |
| 2026-06-04 | ¥783.00 | +0.38% | ¥782.00 | ¥784.00 | ¥780.00 | 2.00K |
| 2026-06-03 | ¥780.00 | -0.51% | ¥782.00 | ¥784.00 | ¥778.00 | 9.60K |
| 2026-06-02 | ¥784.00 | 0.00% | ¥782.00 | ¥786.00 | ¥782.00 | 3.10K |
| 2026-06-01 | ¥784.00 | -0.51% | ¥788.00 | ¥788.00 | ¥783.00 | 2.00K |
| 2026-05-29 | ¥788.00 | +0.90% | ¥781.00 | ¥788.00 | ¥781.00 | 8.00K |
| 2026-05-28 | ¥781.00 | -0.64% | ¥785.00 | ¥788.00 | ¥781.00 | 4.60K |
| 2026-05-27 | ¥786.00 | -0.63% | ¥790.00 | ¥791.00 | ¥783.00 | 3.20K |
| 2026-05-26 | ¥791.00 | -0.75% | ¥793.00 | ¥793.00 | ¥790.00 | 5.20K |
| 2026-05-25 | ¥797.00 | -0.38% | ¥799.00 | ¥800.00 | ¥796.00 | 2.00K |