Drecom Co.,Ltd. (TYO:3793)
Japan
· Delayed Price · Currency is JPY 393.00
-10.00 (-2.48%)
At close: Mar 9, 2026
Drecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 388.00 | 394.00 | 382.00 | 393.00 | 393.00 | -2.48% | 146,100 |
| Mar 6, 2026 | 388.00 | 405.00 | 385.00 | 403.00 | 403.00 | 2.81% | 101,700 |
| Mar 5, 2026 | 391.00 | 396.00 | 387.00 | 392.00 | 392.00 | 3.43% | 136,700 |
| Mar 4, 2026 | 385.00 | 389.00 | 372.00 | 379.00 | 379.00 | -2.82% | 339,100 |
| Mar 3, 2026 | 399.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.74% | 265,300 |
| Mar 2, 2026 | 402.00 | 403.00 | 398.00 | 401.00 | 401.00 | -1.96% | 120,000 |
| Feb 27, 2026 | 404.00 | 411.00 | 404.00 | 409.00 | 409.00 | 1.49% | 83,000 |
| Feb 26, 2026 | 405.00 | 411.00 | 401.00 | 403.00 | 403.00 | - | 120,300 |
| Feb 25, 2026 | 405.00 | 407.00 | 403.00 | 403.00 | 403.00 | - | 62,100 |
| Feb 24, 2026 | 412.00 | 412.00 | 401.00 | 403.00 | 403.00 | -2.18% | 99,200 |
| Feb 20, 2026 | 404.00 | 412.00 | 401.00 | 412.00 | 412.00 | 2.23% | 120,800 |
| Feb 19, 2026 | 402.00 | 405.00 | 399.00 | 403.00 | 403.00 | 1.00% | 59,400 |
| Feb 18, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | - | 56,500 |
| Feb 17, 2026 | 400.00 | 403.00 | 397.00 | 399.00 | 399.00 | - | 62,600 |
| Feb 16, 2026 | 400.00 | 402.00 | 396.00 | 399.00 | 399.00 | 0.25% | 102,800 |
| Feb 13, 2026 | 409.00 | 410.00 | 398.00 | 398.00 | 398.00 | -4.10% | 158,700 |
| Feb 12, 2026 | 420.00 | 421.00 | 412.00 | 415.00 | 415.00 | -0.72% | 78,700 |
| Feb 10, 2026 | 405.00 | 419.00 | 404.00 | 418.00 | 418.00 | 3.98% | 129,700 |
| Feb 9, 2026 | 409.00 | 409.00 | 399.00 | 402.00 | 402.00 | -1.23% | 170,100 |
| Feb 6, 2026 | 410.00 | 412.00 | 403.00 | 407.00 | 407.00 | -1.93% | 97,300 |
| Feb 5, 2026 | 405.00 | 416.00 | 404.00 | 415.00 | 415.00 | 1.72% | 107,300 |
| Feb 4, 2026 | 418.00 | 418.00 | 403.00 | 408.00 | 408.00 | -3.32% | 231,500 |
| Feb 3, 2026 | 425.00 | 428.00 | 419.00 | 422.00 | 422.00 | -1.40% | 126,400 |
| Feb 2, 2026 | 448.00 | 451.00 | 421.00 | 428.00 | 428.00 | -4.68% | 297,700 |
| Jan 30, 2026 | 436.00 | 453.00 | 429.00 | 449.00 | 449.00 | 6.90% | 458,000 |
| Jan 29, 2026 | 419.00 | 428.00 | 413.00 | 420.00 | 420.00 | 0.48% | 188,200 |
| Jan 28, 2026 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | -1.18% | 45,400 |
| Jan 27, 2026 | 423.00 | 423.00 | 416.00 | 423.00 | 423.00 | 0.71% | 52,900 |
| Jan 26, 2026 | 430.00 | 430.00 | 419.00 | 420.00 | 420.00 | -2.55% | 67,500 |
| Jan 23, 2026 | 422.00 | 431.00 | 419.00 | 431.00 | 431.00 | 2.86% | 50,300 |
| Jan 22, 2026 | 421.00 | 427.00 | 419.00 | 419.00 | 419.00 | - | 54,900 |
| Jan 21, 2026 | 420.00 | 422.00 | 413.00 | 419.00 | 419.00 | -0.48% | 70,700 |
| Jan 20, 2026 | 431.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.32% | 79,900 |
| Jan 19, 2026 | 435.00 | 436.00 | 428.00 | 431.00 | 431.00 | -1.15% | 66,600 |
| Jan 16, 2026 | 436.00 | 437.00 | 430.00 | 436.00 | 436.00 | 0.93% | 94,400 |
| Jan 15, 2026 | 416.00 | 432.00 | 416.00 | 432.00 | 432.00 | 4.60% | 127,700 |
| Jan 14, 2026 | 415.00 | 417.00 | 411.00 | 413.00 | 413.00 | - | 36,900 |
| Jan 13, 2026 | 422.00 | 422.00 | 410.00 | 413.00 | 413.00 | -0.96% | 46,500 |
| Jan 9, 2026 | 421.00 | 422.00 | 413.00 | 417.00 | 417.00 | -1.42% | 89,600 |
| Jan 8, 2026 | 413.00 | 423.00 | 410.00 | 423.00 | 423.00 | 2.67% | 88,000 |
| Jan 7, 2026 | 401.00 | 412.00 | 400.00 | 412.00 | 412.00 | 1.98% | 68,700 |
| Jan 6, 2026 | 398.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.76% | 51,100 |
| Jan 5, 2026 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 82,100 |
| Dec 30, 2025 | 395.00 | 401.00 | 395.00 | 400.00 | 400.00 | 0.25% | 91,600 |
| Dec 29, 2025 | 404.00 | 404.00 | 395.00 | 399.00 | 399.00 | 0.76% | 122,900 |
| Dec 26, 2025 | 413.00 | 415.00 | 392.00 | 396.00 | 396.00 | -4.35% | 478,300 |
| Dec 25, 2025 | 404.00 | 414.00 | 403.00 | 414.00 | 414.00 | 1.97% | 167,700 |
| Dec 24, 2025 | 397.00 | 406.00 | 397.00 | 406.00 | 406.00 | 2.01% | 142,300 |
| Dec 23, 2025 | 395.00 | 405.00 | 395.00 | 398.00 | 398.00 | 0.76% | 125,200 |
| Dec 22, 2025 | 408.00 | 409.00 | 395.00 | 395.00 | 395.00 | -3.66% | 240,000 |
| Dec 19, 2025 | 409.00 | 413.00 | 408.00 | 410.00 | 410.00 | 0.49% | 125,400 |
| Dec 18, 2025 | 406.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.24% | 131,500 |
| Dec 17, 2025 | 412.00 | 412.00 | 408.00 | 409.00 | 409.00 | -0.97% | 118,900 |
| Dec 16, 2025 | 424.00 | 424.00 | 413.00 | 413.00 | 413.00 | -2.59% | 135,500 |
| Dec 15, 2025 | 412.00 | 424.00 | 412.00 | 424.00 | 424.00 | 2.17% | 120,000 |
| Dec 12, 2025 | 413.00 | 418.00 | 411.00 | 415.00 | 415.00 | -0.72% | 136,500 |
| Dec 11, 2025 | 423.00 | 425.00 | 416.00 | 418.00 | 418.00 | -1.18% | 55,500 |
| Dec 10, 2025 | 425.00 | 428.00 | 418.00 | 423.00 | 423.00 | -0.47% | 52,800 |
| Dec 9, 2025 | 420.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.92% | 86,400 |
| Dec 8, 2025 | 413.00 | 418.00 | 411.00 | 417.00 | 417.00 | 0.48% | 74,900 |
| Dec 5, 2025 | 417.00 | 422.00 | 412.00 | 415.00 | 415.00 | -0.95% | 143,200 |
| Dec 4, 2025 | 418.00 | 423.00 | 415.00 | 419.00 | 419.00 | - | 70,200 |
| Dec 3, 2025 | 433.00 | 433.00 | 415.00 | 419.00 | 419.00 | -2.10% | 184,800 |
| Dec 2, 2025 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | -1.38% | 73,400 |
| Dec 1, 2025 | 447.00 | 451.00 | 433.00 | 434.00 | 434.00 | -2.69% | 60,000 |
| Nov 28, 2025 | 449.00 | 454.00 | 445.00 | 446.00 | 446.00 | -0.89% | 68,100 |
| Nov 27, 2025 | 442.00 | 451.00 | 441.00 | 450.00 | 450.00 | 2.04% | 80,000 |
| Nov 26, 2025 | 427.00 | 441.00 | 425.00 | 441.00 | 441.00 | 4.26% | 127,700 |
| Nov 25, 2025 | 439.00 | 439.00 | 423.00 | 423.00 | 423.00 | -2.53% | 150,600 |
| Nov 21, 2025 | 427.00 | 438.00 | 426.00 | 434.00 | 434.00 | 0.70% | 82,800 |
| Nov 20, 2025 | 435.00 | 440.00 | 431.00 | 431.00 | 431.00 | -1.15% | 57,300 |
| Nov 19, 2025 | 435.00 | 440.00 | 428.00 | 436.00 | 436.00 | -0.46% | 138,500 |
| Nov 18, 2025 | 448.00 | 449.00 | 436.00 | 438.00 | 438.00 | -2.67% | 196,600 |
| Nov 17, 2025 | 456.00 | 456.00 | 446.00 | 450.00 | 450.00 | -1.10% | 91,600 |
| Nov 14, 2025 | 453.00 | 459.00 | 453.00 | 455.00 | 455.00 | -0.66% | 57,400 |
| Nov 13, 2025 | 455.00 | 458.00 | 451.00 | 458.00 | 458.00 | 1.10% | 81,500 |
| Nov 12, 2025 | 450.00 | 458.00 | 447.00 | 453.00 | 453.00 | 1.34% | 94,500 |
| Nov 11, 2025 | 455.00 | 455.00 | 445.00 | 447.00 | 447.00 | -1.76% | 134,600 |
| Nov 10, 2025 | 455.00 | 459.00 | 451.00 | 455.00 | 455.00 | 1.11% | 75,400 |
| Nov 7, 2025 | 457.00 | 458.00 | 448.00 | 450.00 | 450.00 | -1.75% | 160,700 |
| Nov 6, 2025 | 466.00 | 466.00 | 453.00 | 458.00 | 458.00 | -0.43% | 139,300 |
| Nov 5, 2025 | 458.00 | 464.00 | 448.00 | 460.00 | 460.00 | 0.44% | 181,000 |
| Nov 4, 2025 | 455.00 | 468.00 | 455.00 | 458.00 | 458.00 | -0.43% | 83,600 |
| Oct 31, 2025 | 465.00 | 476.00 | 458.00 | 460.00 | 460.00 | -0.22% | 175,500 |
| Oct 30, 2025 | 457.00 | 465.00 | 446.00 | 461.00 | 461.00 | -0.86% | 335,000 |
| Oct 29, 2025 | 478.00 | 478.00 | 461.00 | 465.00 | 465.00 | -1.48% | 197,000 |
| Oct 28, 2025 | 468.00 | 482.00 | 465.00 | 472.00 | 472.00 | - | 157,700 |
| Oct 27, 2025 | 465.00 | 474.00 | 465.00 | 472.00 | 472.00 | 1.72% | 59,800 |
| Oct 24, 2025 | 467.00 | 468.00 | 462.00 | 464.00 | 464.00 | -0.43% | 49,600 |
| Oct 23, 2025 | 473.00 | 473.00 | 463.00 | 466.00 | 466.00 | -1.48% | 55,200 |
| Oct 22, 2025 | 469.00 | 475.00 | 467.00 | 473.00 | 473.00 | 1.07% | 83,100 |
| Oct 21, 2025 | 462.00 | 468.00 | 458.00 | 468.00 | 468.00 | 1.96% | 59,900 |
| Oct 20, 2025 | 457.00 | 460.00 | 453.00 | 459.00 | 459.00 | 1.55% | 70,300 |
| Oct 17, 2025 | 462.00 | 465.00 | 449.00 | 452.00 | 452.00 | -2.38% | 149,900 |
| Oct 16, 2025 | 467.00 | 469.00 | 461.00 | 463.00 | 463.00 | -0.86% | 89,600 |
| Oct 15, 2025 | 450.00 | 469.00 | 450.00 | 467.00 | 467.00 | 4.94% | 122,500 |
| Oct 14, 2025 | 449.00 | 455.00 | 444.00 | 445.00 | 445.00 | -2.20% | 172,900 |
| Oct 10, 2025 | 461.00 | 463.00 | 455.00 | 455.00 | 455.00 | -1.30% | 74,200 |
| Oct 9, 2025 | 464.00 | 464.00 | 459.00 | 461.00 | 461.00 | -0.65% | 100,600 |
| Oct 8, 2025 | 466.00 | 470.00 | 463.00 | 464.00 | 464.00 | -0.85% | 67,800 |