Double Standard Inc. (TYO:3925)
Japan
· Delayed Price · Currency is JPY 1,505.00
+24.00 (1.62%)
Mar 10, 2026, 3:04 PM JST
Double Standard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,465.00 | 1,492.00 | 1,456.00 | 1,481.00 | 1,481.00 | -2.05% | 113,400 |
| Mar 6, 2026 | 1,515.00 | 1,521.00 | 1,499.00 | 1,512.00 | 1,512.00 | 0.53% | 41,100 |
| Mar 5, 2026 | 1,514.00 | 1,525.00 | 1,503.00 | 1,504.00 | 1,504.00 | 1.90% | 39,500 |
| Mar 4, 2026 | 1,455.00 | 1,500.00 | 1,434.00 | 1,476.00 | 1,476.00 | -0.07% | 157,500 |
| Mar 3, 2026 | 1,511.00 | 1,511.00 | 1,477.00 | 1,477.00 | 1,477.00 | -2.31% | 76,200 |
| Mar 2, 2026 | 1,506.00 | 1,523.00 | 1,491.00 | 1,512.00 | 1,512.00 | -0.59% | 69,900 |
| Feb 27, 2026 | 1,510.00 | 1,532.00 | 1,505.00 | 1,521.00 | 1,521.00 | 1.88% | 72,400 |
| Feb 26, 2026 | 1,497.00 | 1,512.00 | 1,487.00 | 1,493.00 | 1,493.00 | -0.07% | 65,900 |
| Feb 25, 2026 | 1,463.00 | 1,499.00 | 1,457.00 | 1,494.00 | 1,494.00 | 2.19% | 49,800 |
| Feb 24, 2026 | 1,452.00 | 1,481.00 | 1,437.00 | 1,462.00 | 1,462.00 | 1.39% | 134,900 |
| Feb 20, 2026 | 1,455.00 | 1,457.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.89% | 43,900 |
| Feb 19, 2026 | 1,450.00 | 1,458.00 | 1,432.00 | 1,455.00 | 1,455.00 | 0.55% | 49,000 |
| Feb 18, 2026 | 1,454.00 | 1,455.00 | 1,432.00 | 1,447.00 | 1,447.00 | 1.05% | 71,100 |
| Feb 17, 2026 | 1,400.00 | 1,438.00 | 1,379.00 | 1,432.00 | 1,432.00 | 2.36% | 141,700 |
| Feb 16, 2026 | 1,450.00 | 1,451.00 | 1,360.00 | 1,399.00 | 1,399.00 | -10.32% | 651,300 |
| Feb 13, 2026 | 1,604.00 | 1,618.00 | 1,558.00 | 1,560.00 | 1,560.00 | -2.80% | 82,700 |
| Feb 12, 2026 | 1,626.00 | 1,626.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.68% | 36,900 |
| Feb 10, 2026 | 1,592.00 | 1,621.00 | 1,588.00 | 1,616.00 | 1,616.00 | 2.08% | 28,300 |
| Feb 9, 2026 | 1,618.00 | 1,623.00 | 1,562.00 | 1,583.00 | 1,583.00 | -0.57% | 167,200 |
| Feb 6, 2026 | 1,640.00 | 1,640.00 | 1,586.00 | 1,592.00 | 1,592.00 | -3.22% | 100,500 |
| Feb 5, 2026 | 1,639.00 | 1,657.00 | 1,635.00 | 1,645.00 | 1,645.00 | - | 41,400 |
| Feb 4, 2026 | 1,673.00 | 1,680.00 | 1,639.00 | 1,645.00 | 1,645.00 | -2.08% | 56,000 |
| Feb 3, 2026 | 1,697.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.12% | 24,700 |
| Feb 2, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,682.00 | 1,682.00 | -0.06% | 45,600 |
| Jan 30, 2026 | 1,666.00 | 1,694.00 | 1,660.00 | 1,683.00 | 1,683.00 | 1.02% | 37,700 |
| Jan 29, 2026 | 1,670.00 | 1,672.00 | 1,657.00 | 1,666.00 | 1,666.00 | -0.36% | 25,300 |
| Jan 28, 2026 | 1,678.00 | 1,681.00 | 1,665.00 | 1,672.00 | 1,672.00 | -0.24% | 15,800 |
| Jan 27, 2026 | 1,685.00 | 1,686.00 | 1,674.00 | 1,676.00 | 1,676.00 | -0.53% | 19,900 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,679.00 | 1,685.00 | 1,685.00 | -1.35% | 36,800 |
| Jan 23, 2026 | 1,705.00 | 1,718.00 | 1,700.00 | 1,708.00 | 1,708.00 | 0.41% | 31,100 |
| Jan 22, 2026 | 1,693.00 | 1,708.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.47% | 24,800 |
| Jan 21, 2026 | 1,707.00 | 1,713.00 | 1,693.00 | 1,693.00 | 1,693.00 | -1.46% | 23,300 |
| Jan 20, 2026 | 1,743.00 | 1,743.00 | 1,714.00 | 1,718.00 | 1,718.00 | -1.43% | 33,900 |
| Jan 19, 2026 | 1,749.00 | 1,752.00 | 1,736.00 | 1,743.00 | 1,743.00 | -0.57% | 17,700 |
| Jan 16, 2026 | 1,758.00 | 1,760.00 | 1,738.00 | 1,753.00 | 1,753.00 | 0.23% | 16,600 |
| Jan 15, 2026 | 1,738.00 | 1,755.00 | 1,737.00 | 1,749.00 | 1,749.00 | 0.63% | 18,100 |
| Jan 14, 2026 | 1,730.00 | 1,745.00 | 1,723.00 | 1,738.00 | 1,738.00 | 0.87% | 25,300 |
| Jan 13, 2026 | 1,759.00 | 1,761.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.75% | 25,800 |
| Jan 9, 2026 | 1,733.00 | 1,744.00 | 1,731.00 | 1,736.00 | 1,736.00 | 0.23% | 11,900 |
| Jan 8, 2026 | 1,740.00 | 1,752.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.46% | 15,100 |
| Jan 7, 2026 | 1,754.00 | 1,761.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.80% | 12,200 |
| Jan 6, 2026 | 1,731.00 | 1,754.00 | 1,731.00 | 1,754.00 | 1,754.00 | 1.33% | 12,200 |
| Jan 5, 2026 | 1,735.00 | 1,753.00 | 1,723.00 | 1,731.00 | 1,731.00 | -0.23% | 36,500 |
| Dec 30, 2025 | 1,754.00 | 1,758.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.64% | 20,200 |
| Dec 29, 2025 | 1,784.00 | 1,786.00 | 1,757.00 | 1,764.00 | 1,764.00 | -0.11% | 19,300 |
| Dec 26, 2025 | 1,759.00 | 1,770.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.68% | 30,500 |
| Dec 25, 2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,754.00 | 1,754.00 | 0.46% | 18,000 |
| Dec 24, 2025 | 1,741.00 | 1,753.00 | 1,740.00 | 1,746.00 | 1,746.00 | 0.06% | 11,900 |
| Dec 23, 2025 | 1,732.00 | 1,755.00 | 1,732.00 | 1,745.00 | 1,745.00 | 0.98% | 16,900 |
| Dec 22, 2025 | 1,733.00 | 1,733.00 | 1,712.00 | 1,728.00 | 1,728.00 | 1.23% | 27,600 |
| Dec 19, 2025 | 1,718.00 | 1,737.00 | 1,704.00 | 1,707.00 | 1,707.00 | -0.47% | 22,100 |
| Dec 18, 2025 | 1,700.00 | 1,722.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.35% | 18,400 |
| Dec 17, 2025 | 1,720.00 | 1,720.00 | 1,684.00 | 1,709.00 | 1,709.00 | 0.77% | 25,400 |
| Dec 16, 2025 | 1,710.00 | 1,714.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.82% | 25,700 |
| Dec 15, 2025 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | 1.79% | 21,600 |
| Dec 12, 2025 | 1,674.00 | 1,693.00 | 1,670.00 | 1,680.00 | 1,680.00 | 1.33% | 26,100 |
| Dec 11, 2025 | 1,668.00 | 1,677.00 | 1,656.00 | 1,658.00 | 1,658.00 | -0.60% | 28,200 |
| Dec 10, 2025 | 1,669.00 | 1,682.00 | 1,666.00 | 1,668.00 | 1,668.00 | 0.54% | 21,200 |
| Dec 9, 2025 | 1,689.00 | 1,697.00 | 1,656.00 | 1,659.00 | 1,659.00 | -1.31% | 29,300 |
| Dec 8, 2025 | 1,678.00 | 1,690.00 | 1,668.00 | 1,681.00 | 1,681.00 | 1.08% | 25,800 |
| Dec 5, 2025 | 1,698.00 | 1,700.00 | 1,663.00 | 1,663.00 | 1,663.00 | -2.29% | 18,300 |
| Dec 4, 2025 | 1,697.00 | 1,705.00 | 1,684.00 | 1,702.00 | 1,702.00 | 1.07% | 19,500 |
| Dec 3, 2025 | 1,668.00 | 1,698.00 | 1,668.00 | 1,684.00 | 1,684.00 | 0.96% | 24,400 |
| Dec 2, 2025 | 1,674.00 | 1,680.00 | 1,663.00 | 1,668.00 | 1,668.00 | 0.12% | 179,500 |
| Dec 1, 2025 | 1,695.00 | 1,699.00 | 1,666.00 | 1,666.00 | 1,666.00 | -2.12% | 25,900 |
| Nov 28, 2025 | 1,702.00 | 1,718.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.35% | 9,800 |
| Nov 27, 2025 | 1,696.00 | 1,728.00 | 1,685.00 | 1,708.00 | 1,708.00 | 0.47% | 41,100 |
| Nov 26, 2025 | 1,700.00 | 1,708.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 14,900 |
| Nov 25, 2025 | 1,704.00 | 1,711.00 | 1,691.00 | 1,695.00 | 1,695.00 | -0.88% | 18,400 |
| Nov 21, 2025 | 1,673.00 | 1,713.00 | 1,670.00 | 1,710.00 | 1,710.00 | 2.21% | 20,400 |
| Nov 20, 2025 | 1,678.00 | 1,693.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.30% | 17,500 |
| Nov 19, 2025 | 1,667.00 | 1,690.00 | 1,665.00 | 1,678.00 | 1,678.00 | -0.18% | 17,900 |
| Nov 18, 2025 | 1,700.00 | 1,700.00 | 1,674.00 | 1,681.00 | 1,681.00 | -1.18% | 26,500 |
| Nov 17, 2025 | 1,705.00 | 1,705.00 | 1,675.00 | 1,701.00 | 1,701.00 | -0.29% | 24,300 |
| Nov 14, 2025 | 1,700.00 | 1,715.00 | 1,670.00 | 1,706.00 | 1,706.00 | -2.85% | 112,800 |
| Nov 13, 2025 | 1,776.00 | 1,776.00 | 1,747.00 | 1,756.00 | 1,756.00 | -0.57% | 34,500 |
| Nov 12, 2025 | 1,744.00 | 1,778.00 | 1,744.00 | 1,766.00 | 1,766.00 | 1.85% | 34,300 |
| Nov 11, 2025 | 1,728.00 | 1,743.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.76% | 23,600 |
| Nov 10, 2025 | 1,698.00 | 1,728.00 | 1,698.00 | 1,721.00 | 1,721.00 | 1.35% | 29,000 |
| Nov 7, 2025 | 1,701.00 | 1,710.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.18% | 16,500 |
| Nov 6, 2025 | 1,706.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.29% | 17,200 |
| Nov 5, 2025 | 1,715.00 | 1,716.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.64% | 25,000 |
| Nov 4, 2025 | 1,700.00 | 1,731.00 | 1,692.00 | 1,717.00 | 1,717.00 | 1.66% | 44,400 |
| Oct 31, 2025 | 1,685.00 | 1,700.00 | 1,672.00 | 1,689.00 | 1,689.00 | 0.24% | 25,900 |
| Oct 30, 2025 | 1,702.00 | 1,705.00 | 1,681.00 | 1,685.00 | 1,685.00 | -0.18% | 32,500 |
| Oct 29, 2025 | 1,723.00 | 1,723.00 | 1,684.00 | 1,688.00 | 1,688.00 | -1.46% | 34,800 |
| Oct 28, 2025 | 1,754.00 | 1,754.00 | 1,707.00 | 1,713.00 | 1,713.00 | -3.06% | 42,700 |
| Oct 27, 2025 | 1,751.00 | 1,775.00 | 1,751.00 | 1,767.00 | 1,767.00 | 0.97% | 28,500 |
| Oct 24, 2025 | 1,775.00 | 1,775.00 | 1,748.00 | 1,750.00 | 1,750.00 | -1.07% | 22,800 |
| Oct 23, 2025 | 1,809.00 | 1,809.00 | 1,769.00 | 1,769.00 | 1,769.00 | -2.59% | 28,000 |
| Oct 22, 2025 | 1,744.00 | 1,817.00 | 1,744.00 | 1,816.00 | 1,816.00 | 4.13% | 79,300 |
| Oct 21, 2025 | 1,738.00 | 1,773.00 | 1,727.00 | 1,744.00 | 1,744.00 | 0.35% | 36,000 |
| Oct 20, 2025 | 1,714.00 | 1,745.00 | 1,714.00 | 1,738.00 | 1,738.00 | 1.40% | 20,000 |
| Oct 17, 2025 | 1,736.00 | 1,745.00 | 1,703.00 | 1,714.00 | 1,714.00 | -2.34% | 36,700 |
| Oct 16, 2025 | 1,759.00 | 1,769.00 | 1,741.00 | 1,755.00 | 1,755.00 | -0.23% | 40,400 |
| Oct 15, 2025 | 1,722.00 | 1,759.00 | 1,722.00 | 1,759.00 | 1,759.00 | 2.87% | 28,600 |
| Oct 14, 2025 | 1,732.00 | 1,746.00 | 1,706.00 | 1,710.00 | 1,710.00 | -3.06% | 66,500 |
| Oct 10, 2025 | 1,776.00 | 1,793.00 | 1,762.00 | 1,764.00 | 1,764.00 | -1.12% | 33,100 |
| Oct 9, 2025 | 1,811.00 | 1,820.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.22% | 34,500 |
| Oct 8, 2025 | 1,797.00 | 1,832.00 | 1,797.00 | 1,806.00 | 1,806.00 | 1.06% | 33,900 |