Want to see JP:3050 full AI Analyst Report?
DCM Holdings Co., Ltd. (3050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,587.00 | 1,615.00 | 1,587.00 | 1,610.00 | 1,610.00 | +1.77% | 201,700 | 0.73 |
| Oct 29, 2026 | 1,577.00 | 1,586.00 | 1,552.00 | 1,582.00 | 1,582.00 | +1.09% | 789,400 | 2.94 |
| Oct 28, 2026 | 1,590.00 | 1,598.00 | 1,564.00 | 1,565.00 | 1,565.00 | -2.07% | 238,100 | 0.89 |
| Oct 27, 2026 | 1,619.00 | 1,624.00 | 1,589.00 | 1,598.00 | 1,598.00 | -1.54% | 294,200 | 1.09 |
| Oct 26, 2026 | 1,605.00 | 1,630.00 | 1,596.00 | 1,623.00 | 1,623.00 | +1.12% | 244,700 | 0.90 |
| Oct 23, 2026 | 1,615.00 | 1,638.00 | 1,600.00 | 1,605.00 | 1,605.00 | +0.82% | 302,600 | 1.11 |
| Oct 22, 2026 | 1,585.00 | 1,603.00 | 1,582.00 | 1,592.00 | 1,592.00 | +0.44% | 227,000 | 0.83 |
| Oct 21, 2026 | 1,586.00 | 1,587.00 | 1,567.00 | 1,585.00 | 1,585.00 | +0.32% | 259,200 | 0.96 |
| Oct 20, 2026 | 1,575.00 | 1,587.00 | 1,571.00 | 1,580.00 | 1,580.00 | +0.57% | 208,600 | 0.77 |
| Oct 19, 2026 | 1,591.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.19% | 278,200 | 1.03 |
| Oct 16, 2026 | 1,560.00 | 1,577.00 | 1,548.00 | 1,574.00 | 1,574.00 | +1.68% | 392,000 | 1.46 |
| Oct 15, 2026 | 1,542.00 | 1,559.00 | 1,527.00 | 1,548.00 | 1,548.00 | +1.91% | 357,000 | 1.36 |
| Oct 14, 2026 | 1,546.00 | 1,547.00 | 1,510.00 | 1,519.00 | 1,519.00 | -1.75% | 426,200 | 1.63 |
| Oct 13, 2026 | 1,535.00 | 1,552.00 | 1,529.00 | 1,546.00 | 1,546.00 | +1.84% | 435,100 | 1.69 |
| Oct 12, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,526.00 | 1,530.00 | 1,510.00 | 1,518.00 | 1,518.00 | +0.00% | 491,100 | 1.91 |
| Oct 08, 2026 | 1,518.00 | 1,521.00 | 1,494.00 | 1,518.00 | 1,518.00 | +0.00% | 402,200 | 1.58 |
| Oct 07, 2026 | 1,516.00 | 1,527.00 | 1,504.00 | 1,518.00 | 1,518.00 | +0.13% | 429,100 | 1.69 |
| Oct 06, 2026 | 1,509.00 | 1,522.00 | 1,505.00 | 1,516.00 | 1,516.00 | +0.40% | 311,500 | 1.23 |
| Oct 05, 2026 | 1,513.00 | 1,515.00 | 1,497.00 | 1,510.00 | 1,510.00 | -0.07% | 413,200 | 1.64 |
| Oct 02, 2026 | 1,522.00 | 1,530.00 | 1,505.00 | 1,511.00 | 1,511.00 | -0.85% | 388,200 | 1.55 |
| Oct 01, 2026 | 1,527.00 | 1,532.00 | 1,513.00 | 1,524.00 | 1,524.00 | -0.85% | 457,200 | 1.83 |
| Sep 30, 2026 | 1,544.00 | 1,553.00 | 1,502.00 | 1,537.00 | 1,537.00 | -2.97% | 924,000 | 3.83 |
| Sep 29, 2026 | 1,593.00 | 1,602.00 | 1,579.00 | 1,584.00 | 1,584.00 | -0.56% | 445,500 | 1.86 |
| Sep 28, 2026 | 1,610.00 | 1,612.00 | 1,583.00 | 1,593.00 | 1,593.00 | -0.93% | 390,800 | 1.62 |
| Sep 25, 2026 | 1,600.00 | 1,611.00 | 1,597.00 | 1,608.00 | 1,608.00 | +0.94% | 307,700 | 1.26 |
| Sep 24, 2026 | 1,602.00 | 1,604.00 | 1,585.00 | 1,593.00 | 1,593.00 | -0.44% | 230,000 | 0.90 |
| Sep 23, 2026 | 1,622.00 | 1,622.00 | 1,595.00 | 1,600.00 | 1,600.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,622.00 | 1,622.00 | 1,595.00 | 1,600.00 | 1,600.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,622.00 | 1,622.00 | 1,595.00 | 1,600.00 | 1,600.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,622.00 | 1,622.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.30% | 317,600 | 1.19 |
| Sep 17, 2026 | 1,614.00 | 1,629.00 | 1,612.00 | 1,621.00 | 1,621.00 | +0.81% | 146,800 | 0.54 |
| Sep 16, 2026 | 1,613.00 | 1,625.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.12% | 233,100 | 0.86 |
| Sep 15, 2026 | 1,611.00 | 1,619.00 | 1,602.00 | 1,610.00 | 1,610.00 | +0.63% | 197,400 | 0.72 |
| Sep 14, 2026 | 1,597.00 | 1,609.00 | 1,593.00 | 1,600.00 | 1,600.00 | +0.63% | 252,600 | 0.92 |
| Sep 11, 2026 | 1,566.00 | 1,595.00 | 1,566.00 | 1,590.00 | 1,590.00 | +0.63% | 244,700 | 0.89 |
| Sep 10, 2026 | 1,567.00 | 1,581.00 | 1,561.00 | 1,580.00 | 1,580.00 | +0.38% | 273,600 | 0.99 |
| Sep 09, 2026 | 1,580.00 | 1,588.00 | 1,569.00 | 1,574.00 | 1,574.00 | -1.13% | 269,600 | 0.98 |
| Sep 08, 2026 | 1,580.00 | 1,594.00 | 1,576.00 | 1,592.00 | 1,592.00 | +0.82% | 141,600 | 0.51 |
| Sep 07, 2026 | 1,605.00 | 1,605.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.37% | 220,700 | 0.79 |
| Sep 04, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,601.00 | 1,601.00 | +0.00% | 207,900 | 0.73 |
| Sep 03, 2026 | 1,587.00 | 1,602.00 | 1,575.00 | 1,601.00 | 1,601.00 | +1.14% | 182,400 | 0.64 |
| Sep 02, 2026 | 1,588.00 | 1,594.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.50% | 230,100 | 0.81 |
| Sep 01, 2026 | 1,590.00 | 1,610.00 | 1,586.00 | 1,591.00 | 1,591.00 | -0.13% | 212,900 | 0.75 |
| Aug 31, 2026 | 1,589.00 | 1,600.00 | 1,570.00 | 1,593.00 | 1,593.00 | +0.25% | 288,300 | 1.02 |
| Aug 28, 2026 | 1,586.00 | 1,594.00 | 1,579.00 | 1,589.00 | 1,589.00 | -0.75% | 423,800 | 1.50 |
| Aug 27, 2026 | 1,628.00 | 1,633.00 | 1,614.00 | 1,625.00 | 1,601.00 | +0.18% | 257,200 | 0.90 |
| Aug 26, 2026 | 1,615.00 | 1,629.00 | 1,615.00 | 1,622.00 | 1,598.04 | +0.43% | 238,000 | 0.82 |
| Aug 25, 2026 | 1,632.00 | 1,636.00 | 1,615.00 | 1,615.00 | 1,591.15 | +0.50% | 226,700 | 0.78 |
| Aug 24, 2026 | 1,615.00 | 1,621.00 | 1,600.00 | 1,607.00 | 1,583.27 | -0.37% | 178,100 | 0.61 |
