Delsole Corporation (TYO:2876)
Japan
· Delayed Price · Currency is JPY 450.00
-2.00 (-0.44%)
Apr 30, 2026, 3:11 PM JST
Delsole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 452.00 | 453.00 | 450.00 | 452.00 | 452.00 | -1.74% | 4,300 |
| Apr 27, 2026 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | - | 2,600 |
| Apr 24, 2026 | 463.00 | 463.00 | 456.00 | 460.00 | 460.00 | -0.65% | 3,100 |
| Apr 23, 2026 | 464.00 | 464.00 | 459.00 | 463.00 | 463.00 | 0.43% | 900 |
| Apr 22, 2026 | 467.00 | 467.00 | 461.00 | 461.00 | 461.00 | -1.28% | 400 |
| Apr 21, 2026 | 460.00 | 467.00 | 460.00 | 467.00 | 467.00 | 1.30% | 1,100 |
| Apr 20, 2026 | 458.00 | 461.00 | 458.00 | 461.00 | 461.00 | - | 1,900 |
| Apr 17, 2026 | 460.00 | 461.00 | 460.00 | 461.00 | 461.00 | 0.22% | 900 |
| Apr 16, 2026 | 460.00 | 461.00 | 460.00 | 460.00 | 460.00 | 0.22% | 2,900 |
| Apr 15, 2026 | 458.00 | 459.00 | 458.00 | 459.00 | 459.00 | -0.43% | 200 |
| Apr 14, 2026 | 457.00 | 461.00 | 457.00 | 461.00 | 461.00 | 0.66% | 1,000 |
| Apr 13, 2026 | 458.00 | 460.00 | 457.00 | 458.00 | 458.00 | -0.43% | 2,900 |
| Apr 10, 2026 | 465.00 | 465.00 | 459.00 | 460.00 | 460.00 | -1.71% | 1,200 |
| Apr 9, 2026 | 462.00 | 468.00 | 460.00 | 468.00 | 468.00 | -0.43% | 3,700 |
| Apr 8, 2026 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.42% | 700 |
| Apr 7, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.42% | 300 |
| Apr 6, 2026 | 479.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.25% | 2,600 |
| Apr 3, 2026 | 474.00 | 480.00 | 465.00 | 480.00 | 480.00 | 1.69% | 1,900 |
| Apr 2, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.29% | 1,000 |
| Apr 1, 2026 | 469.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.64% | 400 |
| Mar 31, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | -0.64% | 900 |
| Mar 30, 2026 | 466.00 | 472.00 | 466.00 | 472.00 | 472.00 | - | 500 |
| Mar 27, 2026 | 470.00 | 472.00 | 470.00 | 472.00 | 460.00 | 0.43% | 700 |
| Mar 26, 2026 | 475.00 | 475.00 | 467.00 | 470.00 | 458.05 | -1.05% | 600 |
| Mar 25, 2026 | 472.00 | 477.00 | 472.00 | 475.00 | 462.92 | 1.06% | 3,000 |
| Mar 24, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 458.05 | -0.21% | 3,500 |
| Mar 23, 2026 | 483.00 | 483.00 | 471.00 | 471.00 | 459.03 | -4.07% | 2,800 |
| Mar 19, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 478.52 | -0.81% | 100 |
| Mar 18, 2026 | 490.00 | 495.00 | 488.00 | 495.00 | 482.42 | 1.02% | 1,500 |
| Mar 17, 2026 | 492.00 | 492.00 | 490.00 | 490.00 | 477.54 | -1.21% | 300 |
| Mar 16, 2026 | 494.00 | 496.00 | 494.00 | 496.00 | 483.39 | 0.40% | 1,100 |
| Mar 13, 2026 | 498.00 | 498.00 | 487.00 | 494.00 | 481.44 | 0.82% | 3,500 |
| Mar 12, 2026 | 495.00 | 496.00 | 490.00 | 490.00 | 477.54 | -1.01% | 2,400 |
| Mar 11, 2026 | 481.00 | 495.00 | 481.00 | 495.00 | 482.42 | 2.91% | 4,900 |
| Mar 10, 2026 | 476.00 | 485.00 | 475.00 | 481.00 | 468.77 | 2.12% | 7,500 |
| Mar 9, 2026 | 487.00 | 495.00 | 467.00 | 471.00 | 459.03 | -1.67% | 10,500 |
| Mar 6, 2026 | 470.00 | 479.00 | 470.00 | 479.00 | 466.82 | 3.23% | 2,800 |
| Mar 5, 2026 | 462.00 | 471.00 | 462.00 | 464.00 | 452.20 | 0.87% | 1,300 |
| Mar 4, 2026 | 470.00 | 471.00 | 456.00 | 460.00 | 448.31 | -2.34% | 8,400 |
| Mar 3, 2026 | 473.00 | 477.00 | 470.00 | 471.00 | 459.03 | -0.42% | 9,400 |
| Mar 2, 2026 | 473.00 | 476.00 | 473.00 | 473.00 | 460.97 | - | 3,700 |
| Feb 27, 2026 | 481.00 | 484.00 | 470.00 | 473.00 | 460.97 | -2.27% | 6,400 |
| Feb 26, 2026 | 491.00 | 494.00 | 484.00 | 484.00 | 471.69 | -1.43% | 3,600 |
| Feb 25, 2026 | 495.00 | 495.00 | 491.00 | 491.00 | 478.52 | -0.81% | 2,300 |
| Feb 24, 2026 | 495.00 | 497.00 | 495.00 | 495.00 | 482.42 | -0.60% | 2,600 |
| Feb 20, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 485.34 | 0.20% | 5,100 |
| Feb 19, 2026 | 482.00 | 497.00 | 482.00 | 497.00 | 484.36 | 3.11% | 3,900 |
| Feb 18, 2026 | 476.00 | 482.00 | 476.00 | 482.00 | 469.75 | 1.90% | 1,000 |
| Feb 17, 2026 | 490.00 | 490.00 | 458.00 | 473.00 | 460.97 | -3.47% | 7,300 |
| Feb 16, 2026 | 488.00 | 509.00 | 488.00 | 490.00 | 477.54 | 2.08% | 12,800 |
| Feb 13, 2026 | 468.00 | 520.00 | 466.00 | 480.00 | 467.80 | 2.56% | 30,000 |
| Feb 12, 2026 | 465.00 | 470.00 | 465.00 | 468.00 | 456.10 | 0.65% | 3,300 |
| Feb 10, 2026 | 450.00 | 465.00 | 450.00 | 465.00 | 453.18 | 3.79% | 4,600 |
| Feb 9, 2026 | 453.00 | 454.00 | 448.00 | 448.00 | 436.61 | -2.61% | 5,300 |
| Feb 6, 2026 | 449.00 | 460.00 | 449.00 | 460.00 | 448.31 | 2.22% | 8,000 |
| Feb 5, 2026 | 445.00 | 450.00 | 445.00 | 450.00 | 438.56 | - | 4,100 |
| Feb 4, 2026 | 447.00 | 450.00 | 447.00 | 450.00 | 438.56 | 0.67% | 1,000 |
| Feb 3, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 435.64 | - | 2,200 |
| Feb 2, 2026 | 445.00 | 447.00 | 445.00 | 447.00 | 435.64 | 0.68% | 800 |
| Jan 30, 2026 | 445.00 | 445.00 | 444.00 | 444.00 | 432.71 | - | 400 |
| Jan 29, 2026 | 450.00 | 450.00 | 444.00 | 444.00 | 432.71 | -1.11% | 3,300 |
| Jan 28, 2026 | 452.00 | 452.00 | 449.00 | 449.00 | 437.58 | 0.22% | 800 |
| Jan 27, 2026 | 454.00 | 454.00 | 448.00 | 448.00 | 436.61 | -1.75% | 1,000 |
| Jan 26, 2026 | 461.00 | 461.00 | 456.00 | 456.00 | 444.41 | -0.87% | 1,500 |
| Jan 23, 2026 | 450.00 | 460.00 | 449.00 | 460.00 | 448.31 | 2.22% | 4,500 |
| Jan 22, 2026 | 449.00 | 450.00 | 447.00 | 450.00 | 438.56 | 0.22% | 3,200 |
| Jan 21, 2026 | 450.00 | 450.00 | 444.00 | 449.00 | 437.58 | -0.22% | 2,800 |
| Jan 20, 2026 | 449.00 | 452.00 | 449.00 | 450.00 | 438.56 | 0.22% | 8,600 |
| Jan 19, 2026 | 445.00 | 449.00 | 443.00 | 449.00 | 437.58 | 0.90% | 2,900 |
| Jan 16, 2026 | 449.00 | 449.00 | 443.00 | 445.00 | 433.69 | -0.89% | 2,500 |
| Jan 15, 2026 | 446.00 | 449.00 | 443.00 | 449.00 | 437.58 | 0.22% | 2,500 |
| Jan 14, 2026 | 446.00 | 449.00 | 443.00 | 448.00 | 436.61 | -0.22% | 2,100 |
| Jan 13, 2026 | 448.00 | 449.00 | 443.00 | 449.00 | 437.58 | - | 7,200 |
| Jan 9, 2026 | 447.00 | 449.00 | 447.00 | 449.00 | 437.58 | 0.45% | 5,300 |
| Jan 8, 2026 | 445.00 | 447.00 | 445.00 | 447.00 | 435.64 | - | 1,500 |
| Jan 7, 2026 | 447.00 | 447.00 | 443.00 | 447.00 | 435.64 | - | 1,100 |
| Jan 6, 2026 | 444.00 | 447.00 | 444.00 | 447.00 | 435.64 | 1.13% | 2,800 |
| Jan 5, 2026 | 449.00 | 449.00 | 440.00 | 442.00 | 430.76 | -1.56% | 1,900 |
| Dec 30, 2025 | 453.00 | 453.00 | 446.00 | 449.00 | 437.58 | -1.54% | 3,200 |
| Dec 29, 2025 | 445.00 | 464.00 | 445.00 | 456.00 | 444.41 | 2.93% | 3,900 |
| Dec 26, 2025 | 443.00 | 450.00 | 442.00 | 443.00 | 431.74 | 0.68% | 2,000 |
| Dec 25, 2025 | 444.00 | 444.00 | 440.00 | 440.00 | 428.81 | -0.90% | 1,800 |
| Dec 24, 2025 | 445.00 | 445.00 | 444.00 | 444.00 | 432.71 | -0.22% | 2,700 |
| Dec 23, 2025 | 446.00 | 446.00 | 445.00 | 445.00 | 433.69 | -0.67% | 600 |
| Dec 22, 2025 | 443.00 | 448.00 | 443.00 | 448.00 | 436.61 | 1.13% | 500 |
| Dec 19, 2025 | 450.00 | 450.00 | 443.00 | 443.00 | 431.74 | -1.56% | 11,300 |
| Dec 18, 2025 | 444.00 | 450.00 | 443.00 | 450.00 | 438.56 | 1.35% | 1,200 |
| Dec 17, 2025 | 446.00 | 446.00 | 444.00 | 444.00 | 432.71 | -0.45% | 2,600 |
| Dec 16, 2025 | 446.00 | 446.00 | 444.00 | 446.00 | 434.66 | -0.67% | 1,600 |
| Dec 15, 2025 | 444.00 | 449.00 | 444.00 | 449.00 | 437.58 | 1.13% | 11,300 |
| Dec 12, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 432.71 | -1.99% | 800 |
| Dec 11, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 441.48 | - | 300 |
| Dec 10, 2025 | 455.00 | 455.00 | 453.00 | 453.00 | 441.48 | -0.44% | 4,500 |
| Dec 9, 2025 | 456.00 | 457.00 | 455.00 | 455.00 | 443.43 | -0.22% | 3,400 |
| Dec 8, 2025 | 458.00 | 458.00 | 456.00 | 456.00 | 444.41 | -0.44% | 1,400 |
| Dec 5, 2025 | 459.00 | 460.00 | 449.00 | 458.00 | 446.36 | -0.22% | 3,900 |
| Dec 4, 2025 | 457.00 | 459.00 | 456.00 | 459.00 | 447.33 | 0.44% | 1,000 |
| Dec 3, 2025 | 449.00 | 458.00 | 449.00 | 457.00 | 445.38 | 0.66% | 4,600 |
| Dec 2, 2025 | 457.00 | 462.00 | 453.00 | 454.00 | 442.46 | -0.44% | 5,500 |
| Dec 1, 2025 | 460.00 | 460.00 | 452.00 | 456.00 | 444.41 | -0.44% | 5,300 |