DLE Inc. (TYO:3686)
Japan
· Delayed Price · Currency is JPY 115.00
-8.00 (-6.50%)
Mar 9, 2026, 3:30 PM JST
DLE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -6.50% | 226,000 |
| Mar 6, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 71,000 |
| Mar 5, 2026 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2.54% | 155,900 |
| Mar 4, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | - | 330,300 |
| Mar 3, 2026 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | 246,400 |
| Mar 2, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -5.34% | 227,000 |
| Feb 27, 2026 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 8.26% | 466,800 |
| Feb 26, 2026 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2.54% | 209,400 |
| Feb 25, 2026 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | -3.28% | 313,300 |
| Feb 24, 2026 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 198,000 |
| Feb 20, 2026 | 127.00 | 127.00 | 121.00 | 122.00 | 122.00 | -3.94% | 373,100 |
| Feb 19, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -3.05% | 228,800 |
| Feb 18, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 194,500 |
| Feb 17, 2026 | 128.00 | 129.00 | 122.00 | 129.00 | 129.00 | 0.78% | 265,900 |
| Feb 16, 2026 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 3.23% | 199,600 |
| Feb 13, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 158,600 |
| Feb 12, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 169,900 |
| Feb 10, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 112,600 |
| Feb 9, 2026 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.42% | 196,400 |
| Feb 6, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 323,600 |
| Feb 5, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 188,400 |
| Feb 4, 2026 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | -2.42% | 509,600 |
| Feb 3, 2026 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | 77,900 |
| Feb 2, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 176,600 |
| Jan 30, 2026 | 120.00 | 125.00 | 119.00 | 124.00 | 124.00 | 0.81% | 192,100 |
| Jan 29, 2026 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | -1.60% | 436,400 |
| Jan 28, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 217,000 |
| Jan 27, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 159,900 |
| Jan 26, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 140,400 |
| Jan 23, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 2.36% | 187,800 |
| Jan 22, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 188,000 |
| Jan 21, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | -0.78% | 145,600 |
| Jan 20, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 177,400 |
| Jan 19, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 292,400 |
| Jan 16, 2026 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 0.77% | 129,900 |
| Jan 15, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 148,200 |
| Jan 14, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.59% | 192,200 |
| Jan 13, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 203,200 |
| Jan 9, 2026 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 225,800 |
| Jan 8, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 129,200 |
| Jan 7, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -3.08% | 215,700 |
| Jan 6, 2026 | 130.00 | 134.00 | 128.00 | 130.00 | 130.00 | 1.56% | 563,000 |
| Jan 5, 2026 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.79% | 286,600 |
| Dec 30, 2025 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | - | 322,300 |
| Dec 29, 2025 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 267,200 |
| Dec 26, 2025 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.10% | 425,900 |
| Dec 25, 2025 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -1.53% | 335,700 |
| Dec 24, 2025 | 153.00 | 154.00 | 131.00 | 131.00 | 131.00 | -15.48% | 1,227,100 |
| Dec 23, 2025 | 150.00 | 157.00 | 150.00 | 155.00 | 155.00 | 3.33% | 815,900 |
| Dec 22, 2025 | 146.00 | 152.00 | 144.00 | 150.00 | 150.00 | 4.90% | 750,300 |
| Dec 19, 2025 | 140.00 | 147.00 | 139.00 | 143.00 | 143.00 | 2.88% | 955,700 |
| Dec 18, 2025 | 131.00 | 149.00 | 131.00 | 139.00 | 139.00 | 6.92% | 1,207,400 |
| Dec 17, 2025 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 0.78% | 491,400 |
| Dec 16, 2025 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 2.38% | 571,600 |
| Dec 15, 2025 | 126.00 | 134.00 | 125.00 | 126.00 | 126.00 | 1.61% | 921,400 |
| Dec 12, 2025 | 125.00 | 132.00 | 124.00 | 124.00 | 124.00 | 0.81% | 692,500 |
| Dec 11, 2025 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 5.13% | 618,000 |
| Dec 10, 2025 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 242,000 |
| Dec 9, 2025 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | - | 337,200 |
| Dec 8, 2025 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1.69% | 243,100 |
| Dec 5, 2025 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 243,800 |
| Dec 4, 2025 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2.59% | 343,400 |
| Dec 3, 2025 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 208,200 |
| Dec 2, 2025 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 303,200 |
| Dec 1, 2025 | 115.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 225,800 |
| Nov 28, 2025 | 109.00 | 117.00 | 108.00 | 114.00 | 114.00 | 5.56% | 349,400 |
| Nov 27, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 158,700 |
| Nov 26, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | -0.93% | 525,600 |
| Nov 25, 2025 | 114.00 | 117.00 | 107.00 | 107.00 | 107.00 | -8.55% | 750,200 |
| Nov 21, 2025 | 109.00 | 130.00 | 109.00 | 117.00 | 117.00 | 6.36% | 1,612,200 |
| Nov 20, 2025 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 201,900 |
| Nov 19, 2025 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 210,400 |
| Nov 18, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -5.04% | 310,700 |
| Nov 17, 2025 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 92,700 |
| Nov 14, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 86,800 |
| Nov 13, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.44% | 59,500 |
| Nov 12, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 51,600 |
| Nov 11, 2025 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 91,200 |
| Nov 10, 2025 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 121,100 |
| Nov 7, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | -2.46% | 153,700 |
| Nov 6, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 94,400 |
| Nov 5, 2025 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | -3.23% | 175,000 |
| Nov 4, 2025 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 46,700 |
| Oct 31, 2025 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 68,400 |
| Oct 30, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 64,600 |
| Oct 29, 2025 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 175,000 |
| Oct 28, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 81,400 |
| Oct 27, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 104,000 |
| Oct 24, 2025 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.03% | 97,400 |
| Oct 23, 2025 | 128.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.13% | 131,000 |
| Oct 22, 2025 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 2.40% | 133,900 |
| Oct 21, 2025 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 119,500 |
| Oct 20, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2.42% | 78,700 |
| Oct 17, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -2.36% | 138,100 |
| Oct 16, 2025 | 126.00 | 127.00 | 123.00 | 127.00 | 127.00 | 3.25% | 135,600 |
| Oct 15, 2025 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 2.50% | 187,200 |
| Oct 14, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -5.51% | 277,900 |
| Oct 10, 2025 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 236,100 |
| Oct 9, 2025 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 122,800 |
| Oct 8, 2025 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | - | 147,000 |