DLE Inc. (TYO:3686)
Japan
· Delayed Price · Currency is JPY 108.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
DLE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 113,900 |
| Apr 27, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 137,000 |
| Apr 24, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 163,800 |
| Apr 23, 2026 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 161,400 |
| Apr 22, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 213,100 |
| Apr 21, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 196,100 |
| Apr 20, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 188,600 |
| Apr 17, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.80% | 186,000 |
| Apr 16, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -1.77% | 220,000 |
| Apr 15, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 4.63% | 269,300 |
| Apr 14, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 157,800 |
| Apr 13, 2026 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | 147,800 |
| Apr 10, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.60% | 172,200 |
| Apr 9, 2026 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -1.77% | 152,700 |
| Apr 8, 2026 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3.67% | 229,800 |
| Apr 7, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 154,300 |
| Apr 6, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 170,000 |
| Apr 3, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 245,200 |
| Apr 2, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 183,800 |
| Apr 1, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4.85% | 196,600 |
| Mar 31, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 177,000 |
| Mar 30, 2026 | 105.00 | 106.00 | 100.00 | 106.00 | 106.00 | -0.93% | 249,100 |
| Mar 27, 2026 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 157,000 |
| Mar 26, 2026 | 112.00 | 113.00 | 107.00 | 109.00 | 109.00 | -3.54% | 292,800 |
| Mar 25, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 3.67% | 190,100 |
| Mar 24, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2.83% | 199,800 |
| Mar 23, 2026 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -5.36% | 494,800 |
| Mar 19, 2026 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | -4.27% | 287,700 |
| Mar 18, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 147,500 |
| Mar 17, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 119,800 |
| Mar 16, 2026 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | -0.88% | 272,000 |
| Mar 13, 2026 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | -4.20% | 264,900 |
| Mar 12, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 78,000 |
| Mar 11, 2026 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | - | 119,100 |
| Mar 10, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 122,300 |
| 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% | 201,500 |
| 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% | 79,900 |
| 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 |