Want to see JP:3185 full AI Analyst Report?
Dream Vision Co., Ltd. (3185) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 75.00 | 87.00 | 74.00 | 76.00 | 76.00 | +2.70% | 587,700 | 2.26 |
| Oct 30, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 181,800 | 0.71 |
| Oct 29, 2026 | 79.00 | 80.00 | 74.00 | 75.00 | 75.00 | -5.06% | 312,000 | 1.23 |
| Oct 28, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -2.47% | 208,200 | 0.83 |
| Oct 27, 2026 | 85.00 | 86.00 | 80.00 | 81.00 | 81.00 | -3.57% | 190,700 | 0.76 |
| Oct 26, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | +0.00% | 136,900 | 0.55 |
| Oct 23, 2026 | 81.00 | 87.00 | 80.00 | 84.00 | 84.00 | -2.33% | 407,200 | 1.66 |
| Oct 22, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 304,700 | 1.26 |
| Oct 21, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 166,600 | 0.69 |
| Oct 20, 2026 | 95.00 | 97.00 | 92.00 | 92.00 | 92.00 | -2.13% | 101,500 | 0.42 |
| Oct 19, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 120,500 | 0.50 |
| Oct 16, 2026 | 96.00 | 100.00 | 95.00 | 95.00 | 95.00 | -2.06% | 153,600 | 0.63 |
| Oct 15, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 194,700 | 0.81 |
| Oct 14, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 187,700 | 0.68 |
| Oct 13, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -3.81% | 204,200 | 0.74 |
| Oct 12, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | +0.00% | 99,900 | 0.36 |
| Oct 08, 2026 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | -2.78% | 128,500 | 0.47 |
| Oct 07, 2026 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | +3.85% | 183,400 | 0.67 |
| Oct 06, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 140,700 | 0.52 |
| Oct 05, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 94,200 | 0.35 |
| Oct 02, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | -0.91% | 152,500 | 0.57 |
| Oct 01, 2026 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | -1.79% | 130,300 | 0.49 |
| Sep 30, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | +1.82% | 131,800 | 0.50 |
| Sep 29, 2026 | 115.00 | 115.00 | 107.00 | 110.00 | 110.00 | -1.79% | 238,100 | 0.90 |
| Sep 28, 2026 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | +0.00% | 122,900 | 0.47 |
| Sep 25, 2026 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | -1.75% | 201,900 | 0.78 |
| Sep 24, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -3.39% | 307,900 | 1.21 |
| Sep 23, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -4.84% | 799,900 | 3.25 |
| Sep 17, 2026 | 120.00 | 141.00 | 118.00 | 124.00 | 124.00 | +7.83% | 4,375,600 | 24.61 |
| Sep 16, 2026 | 108.00 | 137.00 | 107.00 | 115.00 | 115.00 | +10.58% | 3,114,500 | 23.75 |
| Sep 15, 2026 | 123.00 | 127.00 | 102.00 | 104.00 | 104.00 | -9.57% | 1,020,100 | 8.66 |
| Sep 14, 2026 | 142.00 | 142.00 | 115.00 | 115.00 | 115.00 | -21.23% | 586,300 | 5.34 |
| Sep 11, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | +0.00% | 30,700 | 0.28 |
| Sep 10, 2026 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | +0.00% | 31,300 | 0.27 |
| Sep 09, 2026 | 147.00 | 149.00 | 143.00 | 146.00 | 146.00 | -2.01% | 110,300 | 0.95 |
| Sep 08, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | -1.32% | 46,300 | 0.39 |
| Sep 07, 2026 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | +3.42% | 94,200 | 0.77 |
| Sep 04, 2026 | 143.00 | 146.00 | 141.00 | 146.00 | 146.00 | +2.10% | 37,300 | 0.25 |
| Sep 03, 2026 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 66,000 | 0.39 |
| Sep 02, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | +0.00% | 26,200 | 0.15 |
| Sep 01, 2026 | 142.00 | 144.00 | 138.00 | 144.00 | 144.00 | +0.70% | 135,700 | 0.79 |
| Aug 31, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 30,900 | 0.17 |
| Aug 28, 2026 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | +0.00% | 48,400 | 0.26 |
| Aug 27, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 53,800 | 0.29 |
| Aug 26, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | +0.69% | 156,100 | 0.82 |
| Aug 25, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | +1.40% | 51,600 | 0.27 |
