Dream Vision Co.,Ltd. (TYO:3185)
Japan
· Delayed Price · Currency is JPY 204.00
+5.00 (2.51%)
Apr 30, 2026, 11:23 AM JST
Dream Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.00 | 199.00 | 181.00 | 199.00 | 199.00 | 9.94% | 471,500 |
| Apr 27, 2026 | 170.00 | 186.00 | 170.00 | 181.00 | 181.00 | 8.38% | 523,900 |
| Apr 24, 2026 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | -1.76% | 135,700 |
| Apr 23, 2026 | 179.00 | 180.00 | 169.00 | 170.00 | 170.00 | -5.03% | 252,500 |
| Apr 22, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | - | 145,200 |
| Apr 21, 2026 | 181.00 | 182.00 | 176.00 | 179.00 | 179.00 | -1.10% | 154,100 |
| Apr 20, 2026 | 183.00 | 185.00 | 179.00 | 181.00 | 181.00 | -3.21% | 274,300 |
| Apr 17, 2026 | 177.00 | 206.00 | 176.00 | 187.00 | 187.00 | 5.06% | 1,953,200 |
| Apr 16, 2026 | 186.00 | 188.00 | 175.00 | 178.00 | 178.00 | -3.26% | 473,300 |
| Apr 15, 2026 | 210.00 | 211.00 | 184.00 | 184.00 | 184.00 | -14.81% | 1,375,000 |
| Apr 14, 2026 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 19,300 |
| Apr 13, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -1.82% | 50,300 |
| Apr 10, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 41,900 |
| Apr 9, 2026 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 0.90% | 33,800 |
| Apr 8, 2026 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | - | 62,600 |
| Apr 7, 2026 | 215.00 | 226.00 | 215.00 | 222.00 | 222.00 | 3.26% | 94,100 |
| Apr 6, 2026 | 225.00 | 225.00 | 209.00 | 215.00 | 215.00 | -4.44% | 195,100 |
| Apr 3, 2026 | 220.00 | 231.00 | 220.00 | 225.00 | 225.00 | 2.27% | 122,600 |
| Apr 2, 2026 | 220.00 | 221.00 | 215.00 | 220.00 | 220.00 | 0.92% | 76,000 |
| Apr 1, 2026 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 1.40% | 102,200 |
| Mar 31, 2026 | 213.00 | 216.00 | 207.00 | 215.00 | 215.00 | 0.47% | 156,900 |
| Mar 30, 2026 | 210.00 | 216.00 | 205.00 | 214.00 | 214.00 | -5.31% | 220,200 |
| Mar 27, 2026 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | -1.74% | 255,000 |
| Mar 26, 2026 | 230.00 | 233.00 | 228.00 | 230.00 | 230.00 | -1.29% | 91,000 |
| Mar 25, 2026 | 235.00 | 239.00 | 233.00 | 233.00 | 233.00 | 0.43% | 80,700 |
| Mar 24, 2026 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | -1.69% | 162,600 |
| Mar 23, 2026 | 230.00 | 245.00 | 224.00 | 236.00 | 236.00 | 0.43% | 204,100 |
| Mar 19, 2026 | 250.00 | 250.00 | 229.00 | 235.00 | 235.00 | 2.62% | 703,900 |
| Mar 18, 2026 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | - | 47,300 |
| Mar 17, 2026 | 228.00 | 235.00 | 226.00 | 229.00 | 229.00 | 0.88% | 105,600 |
| Mar 16, 2026 | 232.00 | 232.00 | 223.00 | 227.00 | 227.00 | -2.16% | 104,100 |
| Mar 13, 2026 | 220.00 | 238.00 | 219.00 | 232.00 | 232.00 | 5.45% | 159,300 |
| Mar 12, 2026 | 222.00 | 227.00 | 217.00 | 220.00 | 220.00 | -1.79% | 76,300 |
| Mar 11, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 48,300 |
| Mar 10, 2026 | 223.00 | 228.00 | 221.00 | 223.00 | 223.00 | 1.36% | 106,000 |
| Mar 9, 2026 | 224.00 | 233.00 | 214.00 | 220.00 | 220.00 | -3.51% | 230,700 |
| Mar 6, 2026 | 226.00 | 238.00 | 226.00 | 228.00 | 228.00 | -0.44% | 85,300 |
| Mar 5, 2026 | 226.00 | 237.00 | 223.00 | 229.00 | 229.00 | 3.15% | 97,900 |
| Mar 4, 2026 | 239.00 | 250.00 | 211.00 | 222.00 | 222.00 | -3.90% | 467,600 |
| Mar 3, 2026 | 243.00 | 245.00 | 231.00 | 231.00 | 231.00 | -6.10% | 99,200 |
| Mar 2, 2026 | 246.00 | 248.00 | 241.00 | 246.00 | 246.00 | -1.60% | 54,200 |
| Feb 27, 2026 | 255.00 | 255.00 | 242.00 | 250.00 | 250.00 | -1.19% | 209,600 |
| Feb 26, 2026 | 243.00 | 261.00 | 243.00 | 253.00 | 253.00 | 5.86% | 325,100 |
| Feb 25, 2026 | 237.00 | 242.00 | 237.00 | 239.00 | 239.00 | 0.84% | 76,100 |
| Feb 24, 2026 | 237.00 | 245.00 | 233.00 | 237.00 | 237.00 | 0.42% | 162,100 |
| Feb 20, 2026 | 244.00 | 244.00 | 233.00 | 236.00 | 236.00 | -3.28% | 75,000 |
| Feb 19, 2026 | 237.00 | 246.00 | 235.00 | 244.00 | 244.00 | 3.83% | 191,800 |
| Feb 18, 2026 | 237.00 | 238.00 | 233.00 | 235.00 | 235.00 | -0.84% | 59,600 |
| Feb 17, 2026 | 227.00 | 240.00 | 227.00 | 237.00 | 237.00 | 3.95% | 164,000 |
| Feb 16, 2026 | 225.00 | 234.00 | 224.00 | 228.00 | 228.00 | 3.64% | 96,700 |
| Feb 13, 2026 | 217.00 | 224.00 | 214.00 | 220.00 | 220.00 | - | 153,300 |
| Feb 12, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | -1.35% | 76,300 |
| Feb 10, 2026 | 226.00 | 231.00 | 220.00 | 223.00 | 223.00 | -0.45% | 257,600 |
| Feb 9, 2026 | 232.00 | 232.00 | 223.00 | 224.00 | 224.00 | - | 246,100 |
| Feb 6, 2026 | 227.00 | 228.00 | 221.00 | 224.00 | 224.00 | -0.88% | 96,600 |
| Feb 5, 2026 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | -1.31% | 45,000 |
| Feb 4, 2026 | 234.00 | 234.00 | 228.00 | 229.00 | 229.00 | -2.14% | 36,900 |
| Feb 3, 2026 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | 48,500 |
| Feb 2, 2026 | 231.00 | 235.00 | 226.00 | 226.00 | 226.00 | -1.74% | 79,200 |
| Jan 30, 2026 | 243.00 | 243.00 | 229.00 | 230.00 | 230.00 | -4.56% | 159,400 |
| Jan 29, 2026 | 233.00 | 246.00 | 230.00 | 241.00 | 241.00 | 2.12% | 529,300 |
| Jan 28, 2026 | 226.00 | 239.00 | 217.00 | 236.00 | 236.00 | 6.31% | 633,700 |
| Jan 27, 2026 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.33% | 134,100 |
| Jan 26, 2026 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | -2.17% | 64,800 |
| Jan 23, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1.77% | 107,200 |
| Jan 22, 2026 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -1.31% | 34,900 |
| Jan 21, 2026 | 222.00 | 229.00 | 222.00 | 229.00 | 229.00 | 0.44% | 50,800 |
| Jan 20, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | -1.30% | 72,400 |
| Jan 19, 2026 | 222.00 | 232.00 | 220.00 | 231.00 | 231.00 | 5.48% | 261,900 |
| Jan 16, 2026 | 215.00 | 222.00 | 213.00 | 219.00 | 219.00 | 2.34% | 105,700 |
| Jan 15, 2026 | 216.00 | 220.00 | 213.00 | 214.00 | 214.00 | -0.93% | 170,800 |
| Jan 14, 2026 | 221.00 | 226.00 | 216.00 | 216.00 | 216.00 | -2.70% | 75,800 |
| Jan 13, 2026 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | -1.33% | 122,100 |
| Jan 9, 2026 | 227.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 54,200 |
| Jan 8, 2026 | 221.00 | 229.00 | 221.00 | 226.00 | 226.00 | 2.73% | 201,700 |
| Jan 7, 2026 | 214.00 | 224.00 | 213.00 | 220.00 | 220.00 | 1.38% | 223,800 |
| Jan 6, 2026 | 216.00 | 217.00 | 210.00 | 217.00 | 217.00 | 0.46% | 129,900 |
| Jan 5, 2026 | 205.00 | 217.00 | 205.00 | 216.00 | 216.00 | 5.37% | 99,900 |
| Dec 30, 2025 | 207.00 | 210.00 | 205.00 | 205.00 | 205.00 | -0.97% | 37,200 |
| Dec 29, 2025 | 201.00 | 208.00 | 199.00 | 207.00 | 207.00 | 2.99% | 50,800 |
| Dec 26, 2025 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | 0.50% | 79,100 |
| Dec 25, 2025 | 202.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 105,500 |
| Dec 24, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | 33,300 |
| Dec 23, 2025 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2.02% | 206,400 |
| Dec 22, 2025 | 204.00 | 208.00 | 194.00 | 198.00 | 198.00 | -2.94% | 212,200 |
| Dec 19, 2025 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 68,300 |
| Dec 18, 2025 | 211.00 | 211.00 | 199.00 | 203.00 | 203.00 | -2.87% | 193,900 |
| Dec 17, 2025 | 225.00 | 225.00 | 209.00 | 209.00 | 209.00 | -5.00% | 118,600 |
| Dec 16, 2025 | 220.00 | 230.00 | 219.00 | 220.00 | 220.00 | -1.79% | 166,100 |
| Dec 15, 2025 | 213.00 | 237.00 | 210.00 | 224.00 | 224.00 | 3.23% | 588,300 |
| Dec 12, 2025 | 207.00 | 221.00 | 205.00 | 217.00 | 217.00 | 6.37% | 357,700 |
| Dec 11, 2025 | 210.00 | 210.00 | 201.00 | 204.00 | 204.00 | -3.32% | 82,500 |
| Dec 10, 2025 | 204.00 | 211.00 | 199.00 | 211.00 | 211.00 | 2.93% | 182,600 |
| Dec 9, 2025 | 197.00 | 206.00 | 196.00 | 205.00 | 205.00 | 2.50% | 172,300 |
| Dec 8, 2025 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 4.17% | 244,400 |
| Dec 5, 2025 | 202.00 | 233.00 | 190.00 | 192.00 | 192.00 | -2.54% | 1,790,100 |
| Dec 4, 2025 | 222.00 | 224.00 | 197.00 | 197.00 | 197.00 | -12.05% | 595,800 |
| Dec 3, 2025 | 227.00 | 227.00 | 222.00 | 224.00 | 224.00 | -1.32% | 107,100 |
| Dec 2, 2025 | 241.00 | 241.00 | 225.00 | 227.00 | 227.00 | -4.62% | 138,800 |
| Dec 1, 2025 | 248.00 | 248.00 | 237.00 | 238.00 | 238.00 | -2.46% | 114,800 |