Want to see IN:DBCORP full AI Analyst Report?
DB Corp. Ltd. (DBCORP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 146.20 | 146.30 | 141.45 | 143.10 | 143.10 | -3.25% | 2,826 | 0.50 |
| Oct 29, 2026 | 150.85 | 150.85 | 146.65 | 147.90 | 147.90 | -0.37% | 3,124 | 0.54 |
| Oct 28, 2026 | 148.85 | 149.80 | 146.40 | 148.45 | 148.45 | +0.03% | 2,762 | 0.47 |
| Oct 27, 2026 | 147.95 | 150.95 | 146.65 | 148.40 | 148.40 | +0.85% | 4,998 | 0.86 |
| Oct 26, 2026 | 148.55 | 148.55 | 143.20 | 147.15 | 147.15 | -0.34% | 18,312 | 3.26 |
| Oct 23, 2026 | 154.60 | 154.60 | 145.50 | 147.65 | 147.65 | -4.46% | 8,944 | 1.62 |
| Oct 22, 2026 | 161.25 | 161.25 | 153.45 | 154.55 | 154.55 | -2.21% | 5,468 | 0.99 |
| Oct 21, 2026 | 162.70 | 162.70 | 157.20 | 158.05 | 158.05 | -2.98% | 10,429 | 1.88 |
| Oct 20, 2026 | 162.90 | 166.70 | 162.00 | 162.90 | 162.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 165.95 | 166.70 | 162.00 | 162.90 | 162.90 | -2.28% | 8,777 | 1.48 |
| Oct 16, 2026 | 166.00 | 167.75 | 164.95 | 166.70 | 166.70 | -0.03% | 6,683 | 1.09 |
| Oct 15, 2026 | 178.50 | 178.50 | 165.10 | 166.75 | 166.75 | -6.48% | 25,262 | 4.08 |
| Oct 14, 2026 | 176.60 | 178.60 | 175.85 | 178.30 | 178.30 | +0.88% | 1,578 | 0.23 |
| Oct 13, 2026 | 174.05 | 178.00 | 174.05 | 176.75 | 176.75 | +0.11% | 1,627 | 0.16 |
| Oct 12, 2026 | 172.95 | 177.65 | 172.30 | 176.55 | 176.55 | +2.59% | 4,415 | 0.42 |
| Oct 09, 2026 | 167.65 | 174.00 | 166.95 | 172.10 | 172.10 | +2.81% | 4,355 | 0.41 |
| Oct 08, 2026 | 172.00 | 172.25 | 166.00 | 167.40 | 167.40 | -2.08% | 3,230 | 0.31 |
| Oct 07, 2026 | 173.40 | 175.15 | 170.35 | 170.95 | 170.95 | -0.81% | 9,775 | 0.83 |
| Oct 06, 2026 | 171.30 | 174.80 | 170.75 | 172.35 | 172.35 | +0.61% | 15,121 | 0.83 |
| Oct 05, 2026 | 175.50 | 176.30 | 170.50 | 171.30 | 171.30 | -0.70% | 10,848 | 0.60 |
| Oct 02, 2026 | 172.50 | 178.70 | 170.00 | 172.50 | 172.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 174.00 | 178.70 | 170.00 | 172.50 | 172.50 | -1.57% | 6,457 | 0.36 |
| Sep 30, 2026 | 177.75 | 181.90 | 174.80 | 175.25 | 175.25 | -0.65% | 10,834 | 0.60 |
| Sep 29, 2026 | 179.50 | 179.50 | 175.00 | 176.40 | 176.40 | -1.31% | 10,881 | 0.60 |
| Sep 28, 2026 | 184.05 | 184.05 | 178.20 | 178.75 | 178.75 | -0.89% | 3,170 | 0.17 |
| Sep 25, 2026 | 179.05 | 182.05 | 178.55 | 180.35 | 180.35 | +0.00% | 1,650 | 0.09 |
| Sep 24, 2026 | 180.00 | 185.25 | 179.45 | 180.35 | 180.35 | -1.07% | 3,711 | 0.20 |
| Sep 23, 2026 | 183.25 | 184.30 | 182.00 | 182.30 | 182.30 | -0.52% | 3,719 | 0.20 |
| Sep 22, 2026 | 183.25 | 184.00 | 182.00 | 183.25 | 183.25 | +0.38% | 2,122 | 0.12 |
| Sep 21, 2026 | 187.50 | 187.50 | 182.00 | 182.55 | 182.55 | -0.68% | 4,723 | 0.26 |
| Sep 18, 2026 | 188.10 | 188.50 | 183.45 | 183.80 | 183.80 | -2.00% | 2,374 | 0.13 |
| Sep 17, 2026 | 185.05 | 189.05 | 185.05 | 187.55 | 187.55 | +0.35% | 736 | 0.04 |
| Sep 16, 2026 | 186.10 | 188.25 | 182.80 | 186.90 | 186.90 | +1.19% | 1,230 | 0.07 |
| Sep 15, 2026 | 190.05 | 191.10 | 184.10 | 184.70 | 184.70 | -3.50% | 7,145 | 0.39 |
| Sep 14, 2026 | 191.40 | 191.65 | 188.15 | 191.40 | 191.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 189.05 | 191.65 | 188.15 | 191.40 | 191.40 | +0.68% | 5,897 | 0.32 |
| Sep 10, 2026 | 191.20 | 194.00 | 189.00 | 190.10 | 190.10 | -0.37% | 2,692 | 0.15 |
| Sep 09, 2026 | 194.35 | 194.45 | 190.30 | 190.80 | 190.80 | -2.33% | 6,298 | 0.34 |
| Sep 08, 2026 | 193.40 | 195.70 | 192.65 | 195.35 | 195.35 | -0.03% | 1,175 | 0.06 |
| Sep 07, 2026 | 195.65 | 197.05 | 194.00 | 195.40 | 195.40 | -0.13% | 1,758 | 0.10 |
| Sep 04, 2026 | 192.70 | 196.95 | 192.70 | 195.65 | 195.65 | +0.69% | 3,493 | 0.19 |
| Sep 03, 2026 | 197.00 | 197.25 | 192.40 | 194.30 | 194.30 | +0.13% | 6,694 | 0.37 |
| Sep 02, 2026 | 198.00 | 198.05 | 193.50 | 194.05 | 194.05 | -1.97% | 7,418 | 0.41 |
| Sep 01, 2026 | 198.05 | 199.50 | 196.10 | 197.95 | 197.95 | -0.68% | 5,164 | 0.28 |
| Aug 31, 2026 | 202.50 | 202.50 | 198.55 | 199.30 | 199.30 | -1.60% | 4,418 | 0.24 |
| Aug 28, 2026 | 203.90 | 205.15 | 202.50 | 202.55 | 202.55 | -0.83% | 2,997 | 0.17 |
| Aug 27, 2026 | 202.55 | 206.00 | 202.35 | 204.25 | 204.25 | +0.12% | 1,647 | 0.09 |
| Aug 26, 2026 | 204.90 | 206.50 | 204.00 | 204.00 | 204.00 | -0.68% | 2,822 | 0.15 |
| Aug 25, 2026 | 205.60 | 206.90 | 204.45 | 205.40 | 205.40 | -0.70% | 1,198 | 0.07 |
| Aug 24, 2026 | 206.00 | 209.15 | 204.85 | 206.85 | 206.85 | +0.29% | 3,252 | 0.18 |