Drecom Co.,Ltd. (TYO:3793)
Japan
· Delayed Price · Currency is JPY 407.00
+4.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
Drecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 409.00 | 409.00 | 402.00 | 407.00 | 407.00 | 0.99% | 33,600 |
| Apr 27, 2026 | 405.00 | 410.00 | 401.00 | 403.00 | 403.00 | -1.23% | 78,800 |
| Apr 24, 2026 | 416.00 | 416.00 | 407.00 | 408.00 | 408.00 | -0.49% | 64,300 |
| Apr 23, 2026 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | -1.68% | 38,200 |
| Apr 22, 2026 | 419.00 | 421.00 | 415.00 | 417.00 | 417.00 | -0.71% | 44,300 |
| Apr 21, 2026 | 424.00 | 425.00 | 416.00 | 420.00 | 420.00 | -0.94% | 70,300 |
| Apr 20, 2026 | 433.00 | 433.00 | 423.00 | 424.00 | 424.00 | -1.85% | 46,800 |
| Apr 17, 2026 | 429.00 | 437.00 | 429.00 | 432.00 | 432.00 | 1.17% | 106,700 |
| Apr 16, 2026 | 420.00 | 433.00 | 420.00 | 427.00 | 427.00 | 1.67% | 159,400 |
| Apr 15, 2026 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1.69% | 44,300 |
| Apr 14, 2026 | 416.00 | 416.00 | 411.00 | 413.00 | 413.00 | 0.73% | 36,100 |
| Apr 13, 2026 | 405.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 29,900 |
| Apr 10, 2026 | 410.00 | 410.00 | 403.00 | 408.00 | 408.00 | -0.49% | 46,100 |
| Apr 9, 2026 | 415.00 | 415.00 | 408.00 | 410.00 | 410.00 | -1.20% | 61,900 |
| Apr 8, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 2.47% | 46,700 |
| Apr 7, 2026 | 403.00 | 409.00 | 402.00 | 405.00 | 405.00 | 0.50% | 51,200 |
| Apr 6, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.50% | 31,400 |
| Apr 3, 2026 | 396.00 | 403.00 | 396.00 | 401.00 | 401.00 | 0.50% | 30,300 |
| Apr 2, 2026 | 400.00 | 407.00 | 398.00 | 399.00 | 399.00 | -0.50% | 49,500 |
| Apr 1, 2026 | 394.00 | 401.00 | 394.00 | 401.00 | 401.00 | 3.08% | 47,500 |
| Mar 31, 2026 | 391.00 | 396.00 | 387.00 | 389.00 | 389.00 | -0.26% | 68,500 |
| Mar 30, 2026 | 395.00 | 395.00 | 388.00 | 390.00 | 390.00 | -3.23% | 62,700 |
| Mar 27, 2026 | 397.00 | 403.00 | 397.00 | 403.00 | 403.00 | 1.26% | 54,400 |
| Mar 26, 2026 | 402.00 | 403.00 | 395.00 | 398.00 | 398.00 | -0.75% | 53,000 |
| Mar 25, 2026 | 400.00 | 406.00 | 399.00 | 401.00 | 401.00 | 0.50% | 42,900 |
| Mar 24, 2026 | 393.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.57% | 50,800 |
| Mar 23, 2026 | 393.00 | 393.00 | 386.00 | 389.00 | 389.00 | -2.75% | 127,200 |
| Mar 19, 2026 | 406.00 | 408.00 | 400.00 | 400.00 | 400.00 | -2.68% | 38,600 |
| Mar 18, 2026 | 402.00 | 411.00 | 402.00 | 411.00 | 411.00 | 2.49% | 48,300 |
| Mar 17, 2026 | 406.00 | 409.00 | 398.00 | 401.00 | 401.00 | -1.47% | 99,000 |
| Mar 16, 2026 | 411.00 | 412.00 | 402.00 | 407.00 | 407.00 | 0.99% | 89,700 |
| Mar 13, 2026 | 401.00 | 408.00 | 399.00 | 403.00 | 403.00 | -1.47% | 108,100 |
| Mar 12, 2026 | 410.00 | 417.00 | 405.00 | 409.00 | 409.00 | -0.49% | 97,000 |
| Mar 11, 2026 | 408.00 | 417.00 | 406.00 | 411.00 | 411.00 | 1.23% | 94,800 |
| Mar 10, 2026 | 397.00 | 406.00 | 397.00 | 406.00 | 406.00 | 3.31% | 107,700 |
| 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 |