DCM Holdings Co., Ltd. (TYO:3050)
Japan
· Delayed Price · Currency is JPY 1,490.00
+15.00 (1.02%)
Apr 28, 2026, 3:30 PM JST
DCM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,477.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,490.00 | 1.02% | 424,300 |
| Apr 27, 2026 | 1,488.00 | 1,497.00 | 1,473.00 | 1,475.00 | 1,475.00 | -1.60% | 393,300 |
| Apr 24, 2026 | 1,498.00 | 1,508.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.13% | 267,300 |
| Apr 23, 2026 | 1,517.00 | 1,521.00 | 1,497.00 | 1,497.00 | 1,497.00 | -1.58% | 539,500 |
| Apr 22, 2026 | 1,546.00 | 1,548.00 | 1,520.00 | 1,521.00 | 1,521.00 | -1.68% | 364,500 |
| Apr 21, 2026 | 1,550.00 | 1,565.00 | 1,538.00 | 1,547.00 | 1,547.00 | 0.45% | 306,000 |
| Apr 20, 2026 | 1,554.00 | 1,558.00 | 1,531.00 | 1,540.00 | 1,540.00 | -0.13% | 211,200 |
| Apr 17, 2026 | 1,539.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,542.00 | 0.19% | 272,500 |
| Apr 16, 2026 | 1,516.00 | 1,540.00 | 1,515.00 | 1,539.00 | 1,539.00 | 2.53% | 509,700 |
| Apr 15, 2026 | 1,540.00 | 1,546.00 | 1,488.00 | 1,501.00 | 1,501.00 | -4.46% | 917,700 |
| Apr 14, 2026 | 1,598.00 | 1,600.00 | 1,562.00 | 1,571.00 | 1,571.00 | -1.01% | 309,300 |
| Apr 13, 2026 | 1,642.00 | 1,649.00 | 1,587.00 | 1,587.00 | 1,587.00 | -4.63% | 482,100 |
| Apr 10, 2026 | 1,655.00 | 1,671.00 | 1,655.00 | 1,664.00 | 1,664.00 | 0.79% | 278,600 |
| Apr 9, 2026 | 1,658.00 | 1,672.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.43% | 279,500 |
| Apr 8, 2026 | 1,667.00 | 1,667.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.06% | 294,100 |
| Apr 7, 2026 | 1,650.00 | 1,668.00 | 1,641.00 | 1,645.00 | 1,645.00 | 0.06% | 244,400 |
| Apr 6, 2026 | 1,641.00 | 1,651.00 | 1,635.00 | 1,644.00 | 1,644.00 | 0.18% | 156,700 |
| Apr 3, 2026 | 1,642.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,641.00 | 0.49% | 172,800 |
| Apr 2, 2026 | 1,635.00 | 1,659.00 | 1,625.00 | 1,633.00 | 1,633.00 | 0.37% | 301,900 |
| Apr 1, 2026 | 1,627.00 | 1,634.00 | 1,616.00 | 1,627.00 | 1,627.00 | 1.69% | 260,800 |
| Mar 31, 2026 | 1,595.00 | 1,609.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.31% | 235,900 |
| Mar 30, 2026 | 1,566.00 | 1,597.00 | 1,548.00 | 1,595.00 | 1,595.00 | -0.68% | 418,400 |
| Mar 27, 2026 | 1,605.00 | 1,613.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.06% | 338,800 |
| Mar 26, 2026 | 1,620.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.17% | 222,800 |
| Mar 25, 2026 | 1,608.00 | 1,624.00 | 1,608.00 | 1,624.00 | 1,624.00 | 1.63% | 261,000 |
| Mar 24, 2026 | 1,599.00 | 1,606.00 | 1,591.00 | 1,598.00 | 1,598.00 | 1.85% | 219,700 |
| Mar 23, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,569.00 | -1.51% | 217,100 |
| Mar 19, 2026 | 1,615.00 | 1,615.00 | 1,593.00 | 1,593.00 | 1,593.00 | -2.21% | 339,700 |
| Mar 18, 2026 | 1,606.00 | 1,633.00 | 1,606.00 | 1,629.00 | 1,629.00 | 1.43% | 189,400 |
| Mar 17, 2026 | 1,603.00 | 1,617.00 | 1,597.00 | 1,606.00 | 1,606.00 | 0.50% | 229,800 |
| Mar 16, 2026 | 1,585.00 | 1,602.00 | 1,572.00 | 1,598.00 | 1,598.00 | 0.82% | 290,000 |
| Mar 13, 2026 | 1,583.00 | 1,609.00 | 1,581.00 | 1,585.00 | 1,585.00 | -0.44% | 252,400 |
| Mar 12, 2026 | 1,610.00 | 1,611.00 | 1,584.00 | 1,592.00 | 1,592.00 | -1.73% | 248,200 |
| Mar 11, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.18% | 224,500 |
| Mar 10, 2026 | 1,631.00 | 1,647.00 | 1,620.00 | 1,623.00 | 1,623.00 | 0.62% | 250,600 |
| Mar 9, 2026 | 1,593.00 | 1,624.00 | 1,574.00 | 1,613.00 | 1,613.00 | -0.62% | 346,100 |
| Mar 6, 2026 | 1,625.00 | 1,631.00 | 1,611.00 | 1,623.00 | 1,623.00 | -0.37% | 262,400 |
| Mar 5, 2026 | 1,644.00 | 1,661.00 | 1,627.00 | 1,629.00 | 1,629.00 | 0.49% | 272,100 |
| Mar 4, 2026 | 1,634.00 | 1,638.00 | 1,598.00 | 1,621.00 | 1,621.00 | -2.58% | 387,500 |
| Mar 3, 2026 | 1,680.00 | 1,684.00 | 1,664.00 | 1,664.00 | 1,664.00 | -2.23% | 315,100 |
| Mar 2, 2026 | 1,686.00 | 1,715.00 | 1,670.00 | 1,702.00 | 1,702.00 | -0.12% | 297,800 |
| Feb 27, 2026 | 1,696.00 | 1,707.00 | 1,681.00 | 1,704.00 | 1,704.00 | 0.47% | 304,700 |
| Feb 26, 2026 | 1,718.00 | 1,718.00 | 1,694.00 | 1,696.00 | 1,696.00 | -2.08% | 545,500 |
| Feb 25, 2026 | 1,736.00 | 1,739.00 | 1,722.00 | 1,732.00 | 1,709.00 | 0.23% | 1,089,400 |
| Feb 24, 2026 | 1,713.00 | 1,746.00 | 1,704.00 | 1,728.00 | 1,705.05 | 1.59% | 763,700 |
| Feb 20, 2026 | 1,705.00 | 1,708.00 | 1,688.00 | 1,701.00 | 1,678.41 | -0.18% | 356,700 |
| Feb 19, 2026 | 1,704.00 | 1,716.00 | 1,698.00 | 1,704.00 | 1,681.37 | -0.35% | 348,800 |
| Feb 18, 2026 | 1,704.00 | 1,715.00 | 1,692.00 | 1,710.00 | 1,687.29 | 1.06% | 363,200 |
| Feb 17, 2026 | 1,694.00 | 1,703.00 | 1,689.00 | 1,692.00 | 1,669.53 | - | 320,600 |
| Feb 16, 2026 | 1,716.00 | 1,716.00 | 1,680.00 | 1,692.00 | 1,669.53 | -0.99% | 296,000 |
| Feb 13, 2026 | 1,723.00 | 1,725.00 | 1,704.00 | 1,709.00 | 1,686.31 | -0.12% | 321,400 |
| Feb 12, 2026 | 1,699.00 | 1,719.00 | 1,695.00 | 1,711.00 | 1,688.28 | 1.18% | 464,800 |
| Feb 10, 2026 | 1,688.00 | 1,706.00 | 1,688.00 | 1,691.00 | 1,668.54 | 0.24% | 344,500 |
| Feb 9, 2026 | 1,684.00 | 1,690.00 | 1,677.00 | 1,687.00 | 1,664.60 | 0.24% | 257,600 |
| Feb 6, 2026 | 1,681.00 | 1,683.00 | 1,673.00 | 1,683.00 | 1,660.65 | 0.60% | 269,200 |
| Feb 5, 2026 | 1,680.00 | 1,682.00 | 1,660.00 | 1,673.00 | 1,650.78 | 1.46% | 334,800 |
| Feb 4, 2026 | 1,647.00 | 1,656.00 | 1,639.00 | 1,649.00 | 1,627.10 | 0.73% | 377,400 |
| Feb 3, 2026 | 1,620.00 | 1,642.00 | 1,618.00 | 1,637.00 | 1,615.26 | 1.05% | 322,500 |
| Feb 2, 2026 | 1,645.00 | 1,648.00 | 1,620.00 | 1,620.00 | 1,598.49 | -0.67% | 339,000 |
| Jan 30, 2026 | 1,618.00 | 1,636.00 | 1,611.00 | 1,631.00 | 1,609.34 | 1.56% | 292,800 |
| Jan 29, 2026 | 1,610.00 | 1,615.00 | 1,585.00 | 1,606.00 | 1,584.67 | -0.62% | 410,400 |
| Jan 28, 2026 | 1,646.00 | 1,646.00 | 1,611.00 | 1,616.00 | 1,594.54 | -2.18% | 486,800 |
| Jan 27, 2026 | 1,665.00 | 1,665.00 | 1,643.00 | 1,652.00 | 1,630.06 | -0.90% | 397,800 |
| Jan 26, 2026 | 1,656.00 | 1,685.00 | 1,655.00 | 1,667.00 | 1,644.86 | 0.66% | 443,900 |
| Jan 23, 2026 | 1,657.00 | 1,669.00 | 1,653.00 | 1,656.00 | 1,634.01 | 0.67% | 299,300 |
| Jan 22, 2026 | 1,649.00 | 1,671.00 | 1,644.00 | 1,645.00 | 1,623.16 | -0.60% | 374,000 |
| Jan 21, 2026 | 1,661.00 | 1,665.00 | 1,642.00 | 1,655.00 | 1,633.02 | -0.96% | 279,700 |
| Jan 20, 2026 | 1,654.00 | 1,671.00 | 1,649.00 | 1,671.00 | 1,648.81 | 1.09% | 168,800 |
| Jan 19, 2026 | 1,646.00 | 1,668.00 | 1,645.00 | 1,653.00 | 1,631.05 | 0.98% | 298,100 |
| Jan 16, 2026 | 1,621.00 | 1,640.00 | 1,619.00 | 1,637.00 | 1,615.26 | 0.43% | 205,400 |
| Jan 15, 2026 | 1,634.00 | 1,638.00 | 1,620.00 | 1,630.00 | 1,608.35 | -0.31% | 200,200 |
| Jan 14, 2026 | 1,635.00 | 1,641.00 | 1,625.00 | 1,635.00 | 1,613.29 | 0.37% | 270,100 |
| Jan 13, 2026 | 1,650.00 | 1,650.00 | 1,619.00 | 1,629.00 | 1,607.37 | -0.37% | 276,500 |
| Jan 9, 2026 | 1,635.00 | 1,647.00 | 1,623.00 | 1,635.00 | 1,613.29 | 0.74% | 264,800 |
| Jan 8, 2026 | 1,620.00 | 1,638.00 | 1,619.00 | 1,623.00 | 1,601.45 | 0.06% | 391,400 |
| Jan 7, 2026 | 1,612.00 | 1,633.00 | 1,606.00 | 1,622.00 | 1,600.46 | 0.19% | 327,000 |
| Jan 6, 2026 | 1,627.00 | 1,639.00 | 1,606.00 | 1,619.00 | 1,597.50 | -0.49% | 461,800 |
| Jan 5, 2026 | 1,625.00 | 1,652.00 | 1,618.00 | 1,627.00 | 1,605.39 | 0.12% | 381,600 |
| Dec 30, 2025 | 1,643.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,603.42 | -0.61% | 362,400 |
| Dec 29, 2025 | 1,717.00 | 1,717.00 | 1,617.00 | 1,635.00 | 1,613.29 | 1.43% | 588,000 |
| Dec 26, 2025 | 1,625.00 | 1,630.00 | 1,611.00 | 1,612.00 | 1,590.59 | -0.74% | 250,700 |
| Dec 25, 2025 | 1,631.00 | 1,631.00 | 1,621.00 | 1,624.00 | 1,602.43 | -0.06% | 71,400 |
| Dec 24, 2025 | 1,626.00 | 1,634.00 | 1,624.00 | 1,625.00 | 1,603.42 | -0.06% | 123,400 |
| Dec 23, 2025 | 1,621.00 | 1,638.00 | 1,619.00 | 1,626.00 | 1,604.41 | 0.37% | 189,800 |
| Dec 22, 2025 | 1,626.00 | 1,630.00 | 1,613.00 | 1,620.00 | 1,598.49 | -0.25% | 205,100 |
| Dec 19, 2025 | 1,620.00 | 1,644.00 | 1,620.00 | 1,624.00 | 1,602.43 | -0.18% | 327,200 |
| Dec 18, 2025 | 1,618.00 | 1,635.00 | 1,609.00 | 1,627.00 | 1,605.39 | 0.81% | 212,000 |
| Dec 17, 2025 | 1,609.00 | 1,616.00 | 1,602.00 | 1,614.00 | 1,592.57 | 0.75% | 158,100 |
| Dec 16, 2025 | 1,608.00 | 1,618.00 | 1,602.00 | 1,602.00 | 1,580.73 | -0.31% | 237,900 |
| Dec 15, 2025 | 1,588.00 | 1,614.00 | 1,586.00 | 1,607.00 | 1,585.66 | 1.45% | 200,200 |
| Dec 12, 2025 | 1,588.00 | 1,588.00 | 1,577.00 | 1,584.00 | 1,562.97 | 0.76% | 240,300 |
| Dec 11, 2025 | 1,588.00 | 1,590.00 | 1,564.00 | 1,572.00 | 1,551.12 | -0.95% | 208,500 |
| Dec 10, 2025 | 1,597.00 | 1,609.00 | 1,578.00 | 1,587.00 | 1,565.93 | -0.63% | 318,100 |
| Dec 9, 2025 | 1,550.00 | 1,612.00 | 1,548.00 | 1,597.00 | 1,575.79 | 3.70% | 573,000 |
| Dec 8, 2025 | 1,521.00 | 1,540.00 | 1,511.00 | 1,540.00 | 1,519.55 | 1.25% | 216,100 |
| Dec 5, 2025 | 1,543.00 | 1,549.00 | 1,521.00 | 1,521.00 | 1,500.80 | -2.06% | 170,200 |
| Dec 4, 2025 | 1,537.00 | 1,558.00 | 1,534.00 | 1,553.00 | 1,532.38 | 0.78% | 186,600 |
| Dec 3, 2025 | 1,534.00 | 1,548.00 | 1,534.00 | 1,541.00 | 1,520.54 | -1.22% | 330,000 |
| Dec 2, 2025 | 1,547.00 | 1,564.00 | 1,545.00 | 1,560.00 | 1,539.28 | 0.78% | 267,800 |
| Dec 1, 2025 | 1,557.00 | 1,566.00 | 1,538.00 | 1,548.00 | 1,527.44 | -1.21% | 365,000 |