Want to see JP:7791 full AI Analyst Report?
DREAMBED CO.,LTD. (7791) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 803.00 | 803.00 | 799.00 | 800.00 | 800.00 | +0.00% | 6,600 | 2.66 |
| Oct 29, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | +1.27% | 4,300 | 1.75 |
| Oct 28, 2026 | 790.00 | 790.00 | 789.00 | 790.00 | 790.00 | -0.25% | 2,000 | 0.82 |
| Oct 27, 2026 | 793.00 | 794.00 | 791.00 | 792.00 | 792.00 | -0.13% | 2,100 | 0.86 |
| Oct 26, 2026 | 791.00 | 796.00 | 787.00 | 793.00 | 793.00 | +0.25% | 2,100 | 0.86 |
| Oct 23, 2026 | 807.00 | 807.00 | 780.00 | 791.00 | 791.00 | -0.63% | 26,500 | 12.99 |
| Oct 22, 2026 | 810.00 | 810.00 | 790.00 | 796.00 | 796.00 | -1.61% | 5,800 | 2.95 |
| Oct 21, 2026 | 815.00 | 815.00 | 809.00 | 809.00 | 809.00 | -0.74% | 1,100 | 0.56 |
| Oct 20, 2026 | 811.00 | 815.00 | 811.00 | 815.00 | 815.00 | +0.49% | 500 | 0.25 |
| Oct 19, 2026 | 814.00 | 820.00 | 810.00 | 811.00 | 811.00 | -0.37% | 1,100 | 0.56 |
| Oct 16, 2026 | 807.00 | 815.00 | 807.00 | 814.00 | 814.00 | +0.25% | 1,400 | 0.70 |
| Oct 15, 2026 | 830.00 | 830.00 | 810.00 | 812.00 | 812.00 | -2.17% | 6,700 | 3.54 |
| Oct 14, 2026 | 820.00 | 830.00 | 818.00 | 830.00 | 830.00 | +1.47% | 2,500 | 1.32 |
| Oct 13, 2026 | 816.00 | 818.00 | 812.00 | 818.00 | 818.00 | +0.12% | 1,300 | 0.68 |
| Oct 12, 2026 | 817.00 | 817.00 | 811.00 | 817.00 | 817.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 813.00 | 817.00 | 811.00 | 817.00 | 817.00 | +0.62% | 2,800 | 1.25 |
| Oct 08, 2026 | 815.00 | 815.00 | 810.00 | 812.00 | 812.00 | -0.37% | 1,900 | 0.86 |
| Oct 07, 2026 | 815.00 | 816.00 | 813.00 | 815.00 | 815.00 | +0.25% | 1,300 | 0.57 |
| Oct 06, 2026 | 813.00 | 816.00 | 811.00 | 813.00 | 813.00 | +0.00% | 2,100 | 0.94 |
| Oct 05, 2026 | 812.00 | 814.00 | 812.00 | 813.00 | 813.00 | +0.12% | 800 | 0.35 |
| Oct 02, 2026 | 815.00 | 815.00 | 812.00 | 812.00 | 812.00 | -0.37% | 900 | 0.39 |
| Oct 01, 2026 | 816.00 | 816.00 | 815.00 | 815.00 | 815.00 | -0.12% | 500 | 0.21 |
| Sep 30, 2026 | 828.00 | 828.00 | 813.00 | 816.00 | 816.00 | -1.45% | 3,500 | 1.48 |
| Sep 29, 2026 | 837.00 | 837.00 | 823.00 | 828.00 | 828.00 | +2.22% | 500 | 0.21 |
| Sep 28, 2026 | 830.00 | 830.00 | 826.00 | 828.00 | 810.00 | +0.00% | 2,000 | 0.82 |
| Sep 25, 2026 | 834.00 | 840.00 | 828.00 | 828.00 | 810.00 | +0.12% | 900 | 0.36 |
| Sep 24, 2026 | 829.00 | 833.00 | 826.00 | 827.00 | 809.02 | -0.24% | 3,200 | 1.31 |
| Sep 23, 2026 | 829.00 | 830.00 | 827.00 | 829.00 | 810.98 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 829.00 | 830.00 | 827.00 | 829.00 | 810.98 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 829.00 | 830.00 | 827.00 | 829.00 | 810.98 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 828.00 | 830.00 | 827.00 | 829.00 | 810.98 | +0.12% | 2,000 | 0.80 |
| Sep 17, 2026 | 831.00 | 831.00 | 820.00 | 828.00 | 810.00 | -0.36% | 5,200 | 2.12 |
| Sep 16, 2026 | 833.00 | 833.00 | 826.00 | 831.00 | 812.93 | -0.24% | 3,400 | 1.41 |
| Sep 15, 2026 | 828.00 | 833.00 | 828.00 | 833.00 | 814.89 | -0.24% | 4,000 | 1.66 |
| Sep 14, 2026 | 832.00 | 835.00 | 829.00 | 835.00 | 816.85 | +1.46% | 3,500 | 1.48 |
| Sep 11, 2026 | 820.00 | 831.00 | 820.00 | 823.00 | 805.11 | +0.24% | 1,300 | 0.55 |
| Sep 10, 2026 | 827.00 | 828.00 | 821.00 | 821.00 | 803.15 | -0.73% | 4,100 | 1.71 |
| Sep 09, 2026 | 831.00 | 835.00 | 827.00 | 827.00 | 809.02 | -0.24% | 1,300 | 0.52 |
| Sep 08, 2026 | 830.00 | 830.00 | 829.00 | 829.00 | 810.98 | +0.00% | 300 | 0.12 |
| Sep 07, 2026 | 829.00 | 829.00 | 828.00 | 829.00 | 810.98 | +0.00% | 1,000 | 0.38 |
| Sep 04, 2026 | 832.00 | 832.00 | 824.00 | 829.00 | 810.98 | +0.00% | 800 | 0.30 |
| Sep 03, 2026 | 839.00 | 839.00 | 822.00 | 829.00 | 810.98 | -1.19% | 4,700 | 1.78 |
| Sep 02, 2026 | 824.00 | 848.00 | 820.00 | 839.00 | 820.76 | +1.57% | 5,300 | 2.03 |
| Sep 01, 2026 | 822.00 | 836.00 | 822.00 | 826.00 | 808.04 | +0.36% | 2,900 | 1.12 |
| Aug 31, 2026 | 838.00 | 838.00 | 822.00 | 823.00 | 805.11 | -1.44% | 1,900 | 0.70 |
| Aug 28, 2026 | 833.00 | 835.00 | 826.00 | 835.00 | 816.85 | +0.97% | 700 | 0.25 |
| Aug 27, 2026 | 827.00 | 833.00 | 827.00 | 827.00 | 809.02 | -0.96% | 1,700 | 0.62 |
| Aug 26, 2026 | 835.00 | 835.00 | 834.00 | 835.00 | 816.85 | +0.36% | 1,000 | 0.35 |
| Aug 25, 2026 | 833.00 | 833.00 | 824.00 | 832.00 | 813.91 | +0.85% | 1,300 | 0.44 |
| Aug 24, 2026 | 831.00 | 831.00 | 824.00 | 825.00 | 807.07 | +0.24% | 400 | 0.13 |