Drecom Co., Ltd.(JP:3793)
Â¥457.00+14.00 (+3.16%)
JP:3793
Drecom Co., Ltd. historical prices
Â¥457.00
At close:+14.00 (+3.16%)
Want to see JP:3793 full AI Analyst Report?
Drecom Co., Ltd. (3793) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 444.00 | 457.00 | 442.00 | 457.00 | 457.00 | +3.16% | 61,400 | 0.58 |
| Nov 10, 2026 | 444.00 | 449.00 | 438.00 | 443.00 | 443.00 | +8.58% | 51,000 | 0.48 |
| Nov 09, 2026 | 416.00 | 439.00 | 416.00 | 437.00 | 437.00 | +7.11% | 113,900 | 1.08 |
| Nov 06, 2026 | 414.00 | 421.00 | 398.00 | 408.00 | 408.00 | -7.48% | 314,400 | 3.13 |
| Nov 05, 2026 | 452.00 | 453.00 | 438.00 | 441.00 | 441.00 | -0.68% | 74,600 | 0.75 |
| Nov 04, 2026 | 444.00 | 453.00 | 435.00 | 444.00 | 444.00 | 0.00% | 123,300 | 1.25 |
| Nov 03, 2026 | 444.00 | 445.00 | 428.00 | 444.00 | 444.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 441.00 | 445.00 | 428.00 | 444.00 | 444.00 | -1.99% | 170,500 | 1.73 |
| Oct 30, 2026 | 464.00 | 478.00 | 445.00 | 453.00 | 453.00 | -6.98% | 313,900 | 3.28 |
| Oct 29, 2026 | 505.00 | 505.00 | 472.00 | 487.00 | 487.00 | -2.99% | 198,400 | 2.11 |
| Oct 28, 2026 | 516.00 | 522.00 | 491.00 | 502.00 | 502.00 | -2.14% | 89,500 | 0.94 |
| Oct 27, 2026 | 506.00 | 514.00 | 502.00 | 513.00 | 513.00 | +1.99% | 37,000 | 0.38 |
| Oct 26, 2026 | 495.00 | 507.00 | 494.00 | 503.00 | 503.00 | +1.41% | 62,500 | 0.62 |
| Oct 23, 2026 | 513.00 | 514.00 | 482.00 | 496.00 | 496.00 | -3.50% | 212,300 | 2.14 |
| Oct 22, 2026 | 529.00 | 537.00 | 503.00 | 514.00 | 514.00 | -3.02% | 178,000 | 1.83 |
| Oct 21, 2026 | 559.00 | 563.00 | 527.00 | 530.00 | 530.00 | -5.19% | 196,700 | 2.07 |
| Oct 20, 2026 | 560.00 | 564.00 | 556.00 | 559.00 | 559.00 | -0.18% | 79,100 | 0.84 |
| Oct 19, 2026 | 554.00 | 565.00 | 552.00 | 560.00 | 560.00 | -0.36% | 84,500 | 0.91 |
| Oct 16, 2026 | 546.00 | 562.00 | 546.00 | 562.00 | 562.00 | +2.93% | 59,800 | 0.64 |
| Oct 15, 2026 | 543.00 | 552.00 | 538.00 | 546.00 | 546.00 | -0.36% | 81,200 | 0.89 |
| Oct 14, 2026 | 542.00 | 555.00 | 537.00 | 548.00 | 548.00 | +0.74% | 57,400 | 0.63 |
| Oct 13, 2026 | 535.00 | 546.00 | 535.00 | 544.00 | 544.00 | +1.12% | 70,100 | 0.77 |
| Oct 12, 2026 | 538.00 | 540.00 | 531.00 | 538.00 | 538.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 534.00 | 540.00 | 531.00 | 538.00 | 538.00 | +0.75% | 38,900 | 0.42 |
| Oct 08, 2026 | 547.00 | 547.00 | 525.00 | 534.00 | 534.00 | -2.38% | 91,200 | 0.98 |
| Oct 07, 2026 | 557.00 | 565.00 | 547.00 | 547.00 | 547.00 | -1.26% | 55,900 | 0.60 |
| Oct 06, 2026 | 549.00 | 560.00 | 549.00 | 554.00 | 554.00 | +0.91% | 41,300 | 0.45 |
| Oct 05, 2026 | 553.00 | 555.00 | 545.00 | 549.00 | 549.00 | -0.90% | 54,400 | 0.59 |
| Oct 02, 2026 | 552.00 | 555.00 | 545.00 | 554.00 | 554.00 | -0.18% | 62,500 | 0.67 |
| Oct 01, 2026 | 549.00 | 559.00 | 546.00 | 555.00 | 555.00 | +1.28% | 48,200 | 0.52 |
| Sep 30, 2026 | 551.00 | 560.00 | 547.00 | 548.00 | 548.00 | 0.00% | 110,900 | 1.20 |
| Sep 29, 2026 | 555.00 | 555.00 | 545.00 | 548.00 | 548.00 | -1.26% | 70,800 | 0.77 |
| Sep 28, 2026 | 556.00 | 562.00 | 549.00 | 555.00 | 555.00 | -1.42% | 129,400 | 1.43 |
| Sep 25, 2026 | 575.00 | 578.00 | 545.00 | 563.00 | 563.00 | -2.09% | 240,400 | 2.74 |
| Sep 24, 2026 | 568.00 | 579.00 | 560.00 | 575.00 | 575.00 | +1.23% | 111,200 | 1.27 |
| Sep 23, 2026 | 568.00 | 570.00 | 552.00 | 568.00 | 568.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 562.00 | 570.00 | 552.00 | 568.00 | 568.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 562.00 | 570.00 | 552.00 | 568.00 | 568.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 562.00 | 570.00 | 552.00 | 568.00 | 568.00 | +1.07% | 139,600 | 1.54 |
| Sep 17, 2026 | 547.00 | 562.00 | 539.00 | 562.00 | 562.00 | +2.74% | 185,600 | 2.10 |
| Sep 16, 2026 | 532.00 | 548.00 | 531.00 | 547.00 | 547.00 | +2.43% | 154,100 | 1.77 |
| Sep 15, 2026 | 516.00 | 534.00 | 513.00 | 534.00 | 534.00 | +2.69% | 108,200 | 1.25 |
| Sep 14, 2026 | 496.00 | 520.00 | 496.00 | 520.00 | 520.00 | +3.59% | 56,000 | 0.65 |
| Sep 11, 2026 | 500.00 | 507.00 | 492.00 | 502.00 | 502.00 | -2.52% | 98,200 | 1.14 |
| Sep 10, 2026 | 500.00 | 518.00 | 498.00 | 515.00 | 515.00 | +3.83% | 122,500 | 1.45 |
| Sep 09, 2026 | 502.00 | 510.00 | 494.00 | 496.00 | 496.00 | -0.80% | 102,700 | 1.23 |
| Sep 08, 2026 | 485.00 | 500.00 | 482.00 | 500.00 | 500.00 | +2.88% | 53,900 | 0.64 |
| Sep 07, 2026 | 496.00 | 496.00 | 480.00 | 486.00 | 486.00 | -2.02% | 115,800 | 1.37 |
| Sep 04, 2026 | 487.00 | 502.00 | 483.00 | 496.00 | 496.00 | +1.22% | 118,300 | 1.42 |
| Sep 03, 2026 | 520.00 | 523.00 | 487.00 | 490.00 | 490.00 | -6.13% | 301,000 | 3.78 |
