Want to see JP:3686 full AI Analyst Report?
DLE, Inc. (3686) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 218,500 | 0.72 |
| Oct 29, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | +3.85% | 375,800 | 1.25 |
| Oct 28, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 218,000 | 0.73 |
| Oct 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 190,000 | 0.64 |
| Oct 26, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | +1.89% | 140,400 | 0.47 |
| Oct 23, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 212,300 | 0.71 |
| Oct 22, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 244,800 | 0.81 |
| Oct 21, 2026 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | +3.77% | 227,800 | 0.75 |
| Oct 20, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -7.02% | 345,700 | 1.15 |
| Oct 19, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | +3.64% | 385,700 | 1.30 |
| Oct 16, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | +3.77% | 244,900 | 0.83 |
| Oct 15, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -3.64% | 307,300 | 1.06 |
| Oct 14, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | +0.00% | 213,700 | 0.74 |
| Oct 13, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | +1.85% | 163,500 | 0.57 |
| Oct 12, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 408,900 | 1.42 |
| Oct 08, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 389,400 | 1.38 |
| Oct 07, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 170,500 | 0.61 |
| Oct 06, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | +1.75% | 179,900 | 0.64 |
| Oct 05, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 346,400 | 1.26 |
| Oct 02, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | +1.72% | 171,500 | 0.62 |
| Oct 01, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 277,200 | 1.02 |
| Sep 30, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 843,700 | 3.23 |
| Sep 29, 2026 | 59.00 | 80.00 | 59.00 | 62.00 | 62.00 | +5.08% | 6,160,500 | 36.69 |
| Sep 28, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 76,400 | 0.45 |
| Sep 25, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +0.00% | 82,600 | 0.49 |
| Sep 24, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +0.00% | 102,900 | 0.61 |
| Sep 23, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 250,900 | 1.44 |
| Sep 17, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | +0.00% | 95,800 | 0.55 |
| Sep 16, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | 148,100 | 0.86 |
| Sep 15, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | +3.28% | 195,300 | 1.14 |
| Sep 14, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 143,100 | 0.84 |
| Sep 11, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | +1.64% | 213,300 | 1.26 |
| Sep 10, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | +0.00% | 279,200 | 1.68 |
| Sep 09, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | +0.00% | 109,900 | 0.66 |
| Sep 08, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | +1.67% | 508,900 | 3.15 |
| Sep 07, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | +0.00% | 487,300 | 3.11 |
| Sep 04, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 118,700 | 0.76 |
| Sep 03, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | +1.67% | 73,600 | 0.46 |
| Sep 02, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | +0.00% | 61,500 | 0.38 |
| Sep 01, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | +0.00% | 190,300 | 1.19 |
| Aug 31, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | +0.00% | 115,800 | 0.72 |
| Aug 28, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | +1.69% | 157,800 | 0.98 |
| Aug 27, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | +0.00% | 71,900 | 0.44 |
| Aug 26, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 107,700 | 0.66 |
| Aug 25, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | +0.00% | 81,400 | 0.45 |
| Aug 24, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | +3.45% | 156,000 | 0.82 |
