Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dexerials Corp. (4980) Historical Prices

JP:4980 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,020.003,031.002,895.502,895.502,895.50-5.65%1,887,3001.18
Oct 29, 20263,101.003,122.003,003.003,069.003,069.00-1.00%2,135,4001.34
Oct 28, 20263,120.003,145.003,071.003,100.003,100.00+3.37%1,272,8000.79
Oct 27, 20263,033.003,061.002,983.002,999.002,999.00+3.20%903,7000.55
Oct 26, 20263,025.003,028.002,905.002,906.002,906.00-3.29%1,191,8000.72
Oct 23, 20262,950.003,023.002,869.503,005.003,005.00-1.73%1,998,4001.22
Oct 22, 20263,221.003,231.003,048.003,058.003,058.00-4.50%1,332,7000.81
Oct 21, 20263,200.003,259.003,186.003,202.003,202.00+1.84%1,097,0000.67
Oct 20, 20263,282.003,296.003,139.003,144.003,144.00-4.20%1,672,8001.02
Oct 19, 20263,168.003,304.003,154.003,282.003,282.00-0.79%1,643,6001.01
Oct 16, 20263,383.003,400.003,235.003,308.003,308.00+0.24%1,816,1001.12
Oct 15, 20263,374.003,492.003,283.003,300.003,300.00-6.09%2,873,3001.82
Oct 14, 20263,450.003,647.003,449.003,514.003,514.00+2.30%2,168,8001.37
Oct 13, 20263,417.003,485.003,356.003,435.003,435.00-4.21%2,039,7001.30
Oct 12, 20263,586.003,616.003,457.003,586.003,586.00+0.00%00.00
Oct 09, 20263,494.003,616.003,457.003,586.003,586.00+0.62%2,308,9001.48
Oct 08, 20263,619.003,657.003,557.003,564.003,564.00-1.38%2,015,7001.30
Oct 07, 20263,679.003,702.003,556.003,614.003,614.00-0.69%2,584,1001.69
Oct 06, 20263,474.003,641.003,426.003,639.003,639.00+4.75%2,449,9001.62
Oct 05, 20263,462.003,490.003,374.003,474.003,474.00+2.51%2,413,4001.61
Oct 02, 20263,322.003,438.003,317.003,389.003,389.00+1.47%3,157,7002.13
Oct 01, 20263,250.003,344.003,229.003,340.003,340.00+5.03%2,393,8001.62
Sep 30, 20263,169.003,197.003,122.003,180.003,180.00+0.86%1,599,0001.07
Sep 29, 20263,184.003,271.003,093.003,153.003,153.00+5.31%2,017,0001.36
Sep 28, 20263,100.003,124.003,018.003,026.002,994.00-1.72%978,4000.65
Sep 25, 20263,050.003,100.003,021.003,079.003,046.44+0.72%1,092,4000.71
Sep 24, 20263,039.003,105.003,037.003,057.003,024.67+1.95%1,410,4000.91
Sep 23, 20262,998.503,037.002,984.002,998.502,966.79+0.00%00.00
Sep 22, 20262,998.503,037.002,984.002,998.502,966.79+0.00%00.00
Sep 21, 20262,998.503,037.002,984.002,998.502,966.79+0.00%00.00
Sep 18, 20263,010.003,037.002,984.002,998.502,966.79+0.65%1,546,5000.89
Sep 17, 20262,980.003,018.002,955.502,979.002,947.50+0.46%1,888,9001.09
Sep 16, 20262,841.002,965.502,840.502,965.502,934.14+3.15%1,273,2000.72
Sep 15, 20262,822.002,886.502,814.502,875.002,844.60+1.16%766,5000.43
Sep 14, 20262,860.002,872.502,789.002,842.002,811.95-0.80%2,221,3001.24
Sep 11, 20262,765.002,878.502,762.002,865.002,834.70+1.78%1,801,9001.00
Sep 10, 20262,813.502,844.502,770.002,815.002,785.23-1.05%987,5000.54
Sep 09, 20262,805.002,878.002,799.502,845.002,814.91+2.36%1,276,1000.69
Sep 08, 20262,974.502,990.002,779.502,779.502,750.11-7.09%1,220,2000.65
Sep 07, 20262,950.003,006.002,917.002,991.502,959.87+3.10%933,9000.49
Sep 04, 20262,876.502,922.502,870.002,901.502,870.82+0.94%832,5000.43
Sep 03, 20262,948.002,950.502,861.502,874.502,844.10-1.56%925,4000.47
Sep 02, 20262,955.002,960.002,908.002,920.002,889.12-4.14%1,515,2000.77
Sep 01, 20263,029.003,109.003,022.003,046.003,013.79-0.88%1,350,7000.68
Aug 31, 20262,996.503,075.002,971.003,073.003,040.50+0.59%1,245,4000.61
Aug 28, 20263,097.003,138.003,038.003,055.003,022.69-0.75%1,614,7000.79
Aug 27, 20263,100.003,156.003,015.003,078.003,045.45+1.95%1,348,9000.64
Aug 26, 20263,040.003,045.002,981.003,019.002,987.07-0.07%1,507,6000.71
Aug 25, 20263,004.003,085.002,943.503,021.002,989.05+4.05%2,087,8000.98
Aug 24, 20262,860.002,945.002,850.002,903.502,872.80+0.26%1,438,8000.67