DreamArts Corporation (TYO:4811)
Japan
· Delayed Price · Currency is JPY 803.00
+27.00 (3.48%)
Apr 28, 2026, 3:30 PM JST
DreamArts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 791.00 | 810.00 | 786.00 | 803.00 | 803.00 | 3.48% | 20,400 |
| Apr 27, 2026 | 793.00 | 810.00 | 775.00 | 776.00 | 776.00 | -0.26% | 36,400 |
| Apr 24, 2026 | 785.00 | 795.00 | 770.00 | 778.00 | 778.00 | -2.75% | 12,200 |
| Apr 23, 2026 | 810.00 | 812.00 | 795.00 | 800.00 | 800.00 | -1.84% | 3,600 |
| Apr 22, 2026 | 792.00 | 828.00 | 792.00 | 815.00 | 815.00 | 1.62% | 20,700 |
| Apr 21, 2026 | 808.00 | 830.00 | 798.00 | 802.00 | 802.00 | 0.25% | 30,600 |
| Apr 20, 2026 | 780.00 | 819.00 | 780.00 | 800.00 | 800.00 | 1.01% | 35,700 |
| Apr 17, 2026 | 801.00 | 827.00 | 792.00 | 792.00 | 792.00 | -0.50% | 27,900 |
| Apr 16, 2026 | 800.00 | 826.00 | 790.00 | 796.00 | 796.00 | -1.73% | 39,300 |
| Apr 15, 2026 | 809.00 | 820.00 | 802.00 | 810.00 | 810.00 | 0.87% | 17,800 |
| Apr 14, 2026 | 794.00 | 803.00 | 792.00 | 803.00 | 803.00 | 1.77% | 9,400 |
| Apr 13, 2026 | 784.00 | 792.00 | 780.00 | 789.00 | 789.00 | -1.25% | 5,600 |
| Apr 10, 2026 | 807.00 | 819.00 | 791.00 | 799.00 | 799.00 | -0.99% | 13,900 |
| Apr 9, 2026 | 831.00 | 831.00 | 807.00 | 807.00 | 807.00 | -3.24% | 10,800 |
| Apr 8, 2026 | 846.00 | 846.00 | 816.00 | 834.00 | 834.00 | 0.36% | 16,400 |
| Apr 7, 2026 | 818.00 | 850.00 | 816.00 | 831.00 | 831.00 | 0.24% | 17,100 |
| Apr 6, 2026 | 840.00 | 844.00 | 818.00 | 829.00 | 829.00 | -0.24% | 20,100 |
| Apr 3, 2026 | 790.00 | 832.00 | 790.00 | 831.00 | 831.00 | 5.32% | 29,300 |
| Apr 2, 2026 | 818.00 | 818.00 | 786.00 | 789.00 | 789.00 | -3.55% | 11,800 |
| Apr 1, 2026 | 799.00 | 818.00 | 776.00 | 818.00 | 818.00 | 3.41% | 25,800 |
| Mar 31, 2026 | 775.00 | 805.00 | 773.00 | 791.00 | 791.00 | 2.06% | 10,300 |
| Mar 30, 2026 | 783.00 | 795.00 | 749.00 | 775.00 | 775.00 | -2.52% | 62,800 |
| Mar 27, 2026 | 769.00 | 804.00 | 769.00 | 795.00 | 795.00 | 3.38% | 17,500 |
| Mar 26, 2026 | 782.00 | 782.00 | 765.00 | 769.00 | 769.00 | -2.41% | 11,600 |
| Mar 25, 2026 | 800.00 | 809.00 | 779.00 | 788.00 | 788.00 | 1.16% | 25,000 |
| Mar 24, 2026 | 781.00 | 786.00 | 768.00 | 779.00 | 779.00 | 0.65% | 14,200 |
| Mar 23, 2026 | 760.00 | 789.00 | 754.00 | 774.00 | 774.00 | -1.02% | 17,600 |
| Mar 19, 2026 | 790.00 | 800.00 | 775.00 | 782.00 | 782.00 | -2.25% | 15,100 |
| Mar 18, 2026 | 814.00 | 814.00 | 798.00 | 800.00 | 800.00 | -1.72% | 21,500 |
| Mar 17, 2026 | 794.00 | 814.00 | 789.00 | 814.00 | 814.00 | 2.39% | 10,800 |
| Mar 16, 2026 | 780.00 | 795.00 | 776.00 | 795.00 | 795.00 | 1.92% | 11,900 |
| Mar 13, 2026 | 801.00 | 801.00 | 779.00 | 780.00 | 780.00 | -1.14% | 16,700 |
| Mar 12, 2026 | 803.00 | 810.00 | 778.00 | 789.00 | 789.00 | -2.47% | 25,200 |
| Mar 11, 2026 | 831.00 | 835.00 | 808.00 | 809.00 | 809.00 | -1.82% | 19,200 |
| Mar 10, 2026 | 823.00 | 831.00 | 809.00 | 824.00 | 824.00 | 5.91% | 27,900 |
| Mar 9, 2026 | 809.00 | 809.00 | 751.00 | 778.00 | 778.00 | -3.11% | 30,100 |
| Mar 6, 2026 | 790.00 | 810.00 | 788.00 | 803.00 | 803.00 | 1.65% | 15,600 |
| Mar 5, 2026 | 800.00 | 824.00 | 789.00 | 790.00 | 790.00 | 0.89% | 35,700 |
| Mar 4, 2026 | 786.00 | 816.00 | 771.00 | 783.00 | 783.00 | -2.25% | 52,600 |
| Mar 3, 2026 | 834.00 | 834.00 | 796.00 | 801.00 | 801.00 | -5.65% | 33,000 |
| Mar 2, 2026 | 850.00 | 850.00 | 821.00 | 849.00 | 849.00 | -0.12% | 28,200 |
| Feb 27, 2026 | 835.00 | 860.00 | 811.00 | 850.00 | 850.00 | 3.66% | 52,400 |
| Feb 26, 2026 | 811.00 | 837.00 | 800.00 | 820.00 | 820.00 | -0.73% | 50,700 |
| Feb 25, 2026 | 795.00 | 857.00 | 793.00 | 826.00 | 826.00 | 7.97% | 137,500 |
| Feb 24, 2026 | 810.00 | 810.00 | 755.00 | 765.00 | 765.00 | -5.44% | 41,600 |
| Feb 20, 2026 | 800.00 | 828.00 | 792.00 | 809.00 | 809.00 | 0.50% | 24,500 |
| Feb 19, 2026 | 787.00 | 805.00 | 780.00 | 805.00 | 805.00 | 1.77% | 36,500 |
| Feb 18, 2026 | 794.00 | 794.00 | 746.00 | 791.00 | 791.00 | 1.54% | 92,200 |
| Feb 17, 2026 | 805.00 | 850.00 | 767.00 | 779.00 | 779.00 | 4.56% | 120,700 |
| Feb 16, 2026 | 828.00 | 828.00 | 718.00 | 745.00 | 745.00 | -9.15% | 143,000 |
| Feb 13, 2026 | 805.00 | 874.00 | 786.00 | 820.00 | 820.00 | -18.89% | 212,400 |
| Feb 12, 2026 | 1,047.00 | 1,052.00 | 1,007.00 | 1,011.00 | 1,011.00 | -3.35% | 44,600 |
| Feb 10, 2026 | 1,040.00 | 1,057.00 | 1,031.00 | 1,046.00 | 1,046.00 | 0.10% | 50,900 |
| Feb 9, 2026 | 1,054.00 | 1,062.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.85% | 21,500 |
| Feb 6, 2026 | 1,077.00 | 1,077.00 | 1,044.00 | 1,054.00 | 1,054.00 | -3.92% | 37,800 |
| Feb 5, 2026 | 1,047.00 | 1,122.00 | 1,047.00 | 1,097.00 | 1,097.00 | -0.90% | 20,700 |
| Feb 4, 2026 | 1,185.00 | 1,185.00 | 1,106.00 | 1,107.00 | 1,107.00 | -5.71% | 23,600 |
| Feb 3, 2026 | 1,180.00 | 1,198.00 | 1,162.00 | 1,174.00 | 1,174.00 | -0.51% | 10,400 |
| Feb 2, 2026 | 1,195.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.77% | 8,500 |
| Jan 30, 2026 | 1,176.00 | 1,220.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.42% | 18,100 |
| Jan 29, 2026 | 1,180.00 | 1,222.00 | 1,165.00 | 1,200.00 | 1,200.00 | 0.84% | 16,900 |
| Jan 28, 2026 | 1,208.00 | 1,213.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.49% | 14,000 |
| Jan 27, 2026 | 1,209.00 | 1,239.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.33% | 13,000 |
| Jan 26, 2026 | 1,248.00 | 1,252.00 | 1,211.00 | 1,212.00 | 1,212.00 | -0.74% | 15,500 |
| Jan 23, 2026 | 1,220.00 | 1,242.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.33% | 11,800 |
| Jan 22, 2026 | 1,253.00 | 1,259.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.78% | 8,400 |
| Jan 21, 2026 | 1,247.00 | 1,269.00 | 1,232.00 | 1,260.00 | 1,260.00 | 0.64% | 11,100 |
| Jan 20, 2026 | 1,262.00 | 1,271.00 | 1,236.00 | 1,252.00 | 1,252.00 | -1.49% | 10,500 |
| Jan 19, 2026 | 1,280.00 | 1,280.00 | 1,246.00 | 1,271.00 | 1,271.00 | -0.70% | 7,000 |
| Jan 16, 2026 | 1,301.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.96% | 11,900 |
| Jan 15, 2026 | 1,225.00 | 1,319.00 | 1,215.00 | 1,319.00 | 1,319.00 | 8.47% | 28,700 |
| Jan 14, 2026 | 1,211.00 | 1,237.00 | 1,202.00 | 1,216.00 | 1,216.00 | -0.90% | 7,900 |
| Jan 13, 2026 | 1,235.00 | 1,239.00 | 1,200.00 | 1,227.00 | 1,227.00 | -0.24% | 29,300 |
| Jan 9, 2026 | 1,230.00 | 1,249.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.08% | 17,800 |
| Jan 8, 2026 | 1,251.00 | 1,260.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.89% | 16,100 |
| Jan 7, 2026 | 1,251.00 | 1,269.00 | 1,221.00 | 1,240.00 | 1,240.00 | -0.96% | 14,300 |
| Jan 6, 2026 | 1,235.00 | 1,254.00 | 1,230.00 | 1,252.00 | 1,252.00 | 2.12% | 8,100 |
| Jan 5, 2026 | 1,264.00 | 1,264.00 | 1,226.00 | 1,226.00 | 1,226.00 | -3.46% | 13,300 |
| Dec 30, 2025 | 1,299.00 | 1,325.00 | 1,268.00 | 1,270.00 | 1,270.00 | -2.83% | 8,900 |
| Dec 29, 2025 | 1,297.00 | 1,357.00 | 1,267.00 | 1,307.00 | 1,307.00 | -1.23% | 7,400 |
| Dec 26, 2025 | 1,351.67 | 1,351.67 | 1,323.33 | 1,323.33 | 1,305.33 | -2.46% | 13,799 |
| Dec 25, 2025 | 1,328.33 | 1,365.00 | 1,311.67 | 1,356.67 | 1,338.21 | 2.91% | 24,899 |
| Dec 24, 2025 | 1,331.67 | 1,331.67 | 1,318.33 | 1,318.33 | 1,300.40 | - | 2,399 |
| Dec 23, 2025 | 1,298.33 | 1,333.33 | 1,298.33 | 1,318.33 | 1,300.40 | 1.54% | 9,599 |
| Dec 22, 2025 | 1,330.00 | 1,330.00 | 1,298.33 | 1,298.33 | 1,280.67 | -1.02% | 5,099 |
| Dec 19, 2025 | 1,300.00 | 1,335.00 | 1,293.33 | 1,311.67 | 1,293.83 | 2.47% | 22,199 |
| Dec 18, 2025 | 1,291.67 | 1,291.67 | 1,275.00 | 1,280.00 | 1,262.59 | 0.26% | 6,299 |
| Dec 17, 2025 | 1,295.00 | 1,295.00 | 1,276.67 | 1,276.67 | 1,259.30 | -1.42% | 8,999 |
| Dec 16, 2025 | 1,306.67 | 1,306.67 | 1,285.00 | 1,295.00 | 1,277.39 | 2.78% | 31,499 |
| Dec 15, 2025 | 1,241.67 | 1,266.67 | 1,241.67 | 1,260.00 | 1,242.86 | 0.93% | 15,599 |
| Dec 12, 2025 | 1,246.67 | 1,266.67 | 1,236.67 | 1,248.33 | 1,231.35 | -3.48% | 33,899 |
| Dec 11, 2025 | 1,321.67 | 1,321.67 | 1,258.33 | 1,293.33 | 1,275.74 | -0.39% | 8,699 |
| Dec 10, 2025 | 1,298.33 | 1,300.00 | 1,280.00 | 1,298.33 | 1,280.67 | -0.13% | 36,899 |
| Dec 9, 2025 | 1,298.33 | 1,303.33 | 1,291.67 | 1,300.00 | 1,282.32 | 0.13% | 25,199 |
| Dec 8, 2025 | 1,260.00 | 1,330.00 | 1,260.00 | 1,298.33 | 1,280.67 | 3.04% | 41,399 |
| Dec 5, 2025 | 1,231.67 | 1,275.00 | 1,230.00 | 1,260.00 | 1,242.86 | 2.30% | 33,299 |
| Dec 4, 2025 | 1,265.00 | 1,265.00 | 1,223.33 | 1,231.67 | 1,214.91 | -1.99% | 29,399 |
| Dec 3, 2025 | 1,263.33 | 1,266.67 | 1,255.00 | 1,256.67 | 1,239.57 | -0.66% | 7,799 |
| Dec 2, 2025 | 1,286.67 | 1,286.67 | 1,261.67 | 1,265.00 | 1,247.79 | -1.17% | 8,999 |
| Dec 1, 2025 | 1,305.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,262.59 | -1.54% | 13,799 |