Skip to main content
Dexerials Corporation (TYO:4980)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
-150.50 (-6.27%)
At close: Mar 9, 2026

Dexerials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,350.002,430.502,346.002,400.502,400.50-1.72%2,566,000
Mar 5, 20262,401.002,475.002,380.002,442.502,442.505.35%2,708,700
Mar 4, 20262,338.002,451.502,282.002,318.502,318.50-2.34%4,233,500
Mar 3, 20262,621.502,645.502,344.002,374.002,374.00-7.84%6,519,400
Mar 2, 20262,526.002,628.002,490.002,576.002,576.00-0.44%2,375,300
Feb 27, 20262,530.502,598.002,505.002,587.502,587.502.11%2,940,300
Feb 26, 20262,446.502,537.002,437.002,534.002,534.004.09%2,853,600
Feb 25, 20262,405.502,458.502,395.502,434.502,434.502.51%2,076,800
Feb 24, 20262,372.002,447.502,354.502,375.002,375.000.11%3,043,900
Feb 20, 20262,356.502,400.002,349.502,372.502,372.50-0.34%1,580,100
Feb 19, 20262,367.002,415.502,305.002,380.502,380.501.54%4,020,400
Feb 18, 20262,318.002,373.502,301.502,344.502,344.502.38%2,348,700
Feb 17, 20262,268.502,319.002,245.002,290.002,290.00-0.54%2,871,000
Feb 16, 20262,254.002,335.002,231.502,302.502,302.502.95%2,854,400
Feb 13, 20262,375.002,391.002,236.502,236.502,236.50-7.54%5,095,600
Feb 12, 20262,499.002,502.002,372.002,419.002,419.00-2.73%5,286,900
Feb 10, 20262,605.002,683.502,400.002,487.002,487.00-19.64%11,566,300
Feb 9, 20263,034.003,105.002,951.503,095.003,095.007.47%2,002,700
Feb 6, 20262,834.002,905.002,820.002,880.002,880.00-0.89%1,256,400
Feb 5, 20262,925.502,940.002,866.002,906.002,906.00-0.41%1,236,000
Feb 4, 20262,920.502,935.002,856.502,918.002,918.00-1.54%1,092,000
Feb 3, 20262,850.002,967.002,820.502,963.502,963.506.91%1,421,200
Feb 2, 20262,738.502,845.002,705.502,772.002,772.003.11%1,857,900
Jan 30, 20262,683.502,690.002,631.002,688.502,688.50-0.33%1,138,400
Jan 29, 20262,719.002,722.002,629.002,697.502,697.500.43%1,483,900
Jan 28, 20262,754.002,784.002,661.502,686.002,686.00-3.81%1,507,000
Jan 27, 20262,783.502,794.502,725.502,792.502,792.500.70%990,000
Jan 26, 20262,792.002,836.502,773.002,773.002,773.00-3.31%1,092,200
Jan 23, 20262,918.002,929.502,840.002,868.002,868.00-1.81%1,361,000
Jan 22, 20262,899.002,947.002,875.002,921.002,921.002.53%1,154,300
Jan 21, 20262,753.002,885.002,729.002,849.002,849.001.79%1,064,100
Jan 20, 20262,821.502,853.002,765.502,799.002,799.00-2.39%775,800
Jan 19, 20262,821.002,874.502,801.002,867.502,867.50-1.17%986,100
Jan 16, 20262,880.502,901.502,836.502,901.502,901.50-0.68%1,065,900
Jan 15, 20262,870.002,936.002,835.002,921.502,921.502.19%1,137,800
Jan 14, 20262,760.002,884.002,731.002,859.002,859.005.15%1,331,200
Jan 13, 20262,798.002,798.002,710.002,719.002,719.000.24%1,052,100
Jan 9, 20262,730.002,749.002,700.502,712.502,712.50-1.00%770,100
Jan 8, 20262,743.502,781.002,724.502,740.002,740.001.73%1,261,000
Jan 7, 20262,605.002,698.502,602.002,693.502,693.500.06%1,415,500
Jan 6, 20262,682.002,729.002,668.002,692.002,692.000.90%999,300
Jan 5, 20262,655.002,699.002,653.002,668.002,668.001.50%802,400
Dec 30, 20252,650.002,682.002,628.502,628.502,628.50-2.12%978,700
Dec 29, 20252,717.002,730.502,655.002,685.502,685.500.60%872,500
Dec 26, 20252,712.502,713.002,658.002,669.502,669.500.26%829,800
Dec 25, 20252,780.002,780.002,653.002,662.502,662.50-3.23%999,700
Dec 24, 20252,779.502,823.002,727.502,751.502,751.50-1.57%1,399,400
Dec 23, 20252,801.002,842.002,771.502,795.502,795.50-0.75%748,500
Dec 22, 20252,856.002,880.502,785.502,816.502,816.502.20%968,800
Dec 19, 20252,821.002,830.002,732.502,756.002,756.00-0.99%1,517,000
Dec 18, 20252,785.002,849.502,770.002,783.502,783.50-3.06%841,000
Dec 17, 20252,896.002,906.002,821.002,871.502,871.50-1.07%924,700
Dec 16, 20252,982.502,999.002,891.502,902.502,902.50-4.80%1,096,600
Dec 15, 20253,047.003,055.002,976.003,049.003,049.00-2.18%901,900
Dec 12, 20253,069.003,147.003,011.003,117.003,117.002.70%978,300
Dec 11, 20253,135.003,175.003,035.003,035.003,035.00-2.66%588,100
Dec 10, 20253,152.003,205.003,096.003,118.003,118.00-0.38%637,400
Dec 9, 20253,055.003,143.003,031.003,130.003,130.002.22%779,200
Dec 8, 20253,059.003,062.003,007.003,062.003,062.000.82%534,500
Dec 5, 20253,028.003,067.002,986.003,037.003,037.00-0.56%763,200
Dec 4, 20253,050.003,072.003,002.003,054.003,054.00-0.75%970,000
Dec 3, 20253,049.003,093.002,995.503,077.003,077.002.26%966,400
Dec 2, 20253,000.003,040.002,958.003,009.003,009.001.83%769,400
Dec 1, 20252,955.002,985.002,877.502,955.002,955.00-1.05%803,700
Nov 28, 20252,941.002,988.002,916.502,986.502,986.501.55%1,057,000
Nov 27, 20253,011.003,020.002,911.502,941.002,941.00-1.74%1,637,700
Nov 26, 20252,934.003,010.002,900.002,993.002,993.002.50%1,229,700
Nov 25, 20253,064.003,087.002,918.002,920.002,920.00-0.03%972,800
Nov 21, 20252,937.502,998.002,885.502,921.002,921.00-1.17%1,534,000
Nov 20, 20253,097.003,129.002,932.502,955.502,955.50-0.72%1,710,800
Nov 19, 20253,022.003,054.002,921.502,977.002,977.00-2.90%1,922,700
Nov 18, 20253,282.003,287.003,066.003,066.003,066.00-7.57%2,369,400
Nov 17, 20253,040.003,333.003,021.003,317.003,317.0012.73%3,391,200
Nov 14, 20252,862.003,031.002,853.002,942.502,942.502.78%2,937,000
Nov 13, 20252,725.502,863.002,700.002,863.002,863.0021.16%3,642,000
Nov 12, 20252,345.502,391.502,304.502,363.002,363.000.62%608,900
Nov 11, 20252,407.002,409.502,338.502,348.502,348.50-0.51%612,800
Nov 10, 20252,353.002,376.502,336.002,360.502,360.501.05%460,900
Nov 7, 20252,356.002,357.502,272.002,336.002,336.00-1.08%474,700
Nov 6, 20252,343.502,394.502,340.502,361.502,361.502.96%671,800
Nov 5, 20252,351.502,359.002,220.002,293.502,293.50-7.50%1,124,900
Nov 4, 20252,507.002,552.002,479.502,479.502,479.50-0.74%908,800
Oct 31, 20252,445.502,506.502,412.502,498.002,498.003.46%738,900
Oct 30, 20252,410.002,441.002,401.002,414.502,414.500.08%558,300
Oct 29, 20252,445.002,464.002,388.002,412.502,412.50-0.19%434,400
Oct 28, 20252,430.002,450.002,408.002,417.002,417.00-1.02%536,000
Oct 27, 20252,450.002,469.002,425.502,442.002,442.000.45%607,900
Oct 24, 20252,362.502,437.502,350.002,431.002,431.003.05%839,700
Oct 23, 20252,371.502,396.002,359.002,359.002,359.00-0.46%495,700
Oct 22, 20252,380.002,421.002,328.502,370.002,370.00-0.21%1,048,900
Oct 21, 20252,296.002,379.502,284.002,375.002,375.004.63%965,500
Oct 20, 20252,255.002,303.502,231.002,270.002,270.002.51%439,400
Oct 17, 20252,197.502,214.502,155.502,214.502,214.50-0.70%612,700
Oct 16, 20252,235.502,264.002,226.502,230.002,230.001.59%652,300
Oct 15, 20252,153.002,205.002,153.002,195.002,195.003.10%513,500
Oct 14, 20252,212.502,281.002,128.502,129.002,129.00-5.69%974,900
Oct 10, 20252,315.002,316.502,240.002,257.502,257.50-3.87%622,600
Oct 9, 20252,341.502,370.002,331.002,348.502,348.50-0.28%477,600
Oct 8, 20252,370.502,385.502,350.502,355.002,355.00-1.03%436,500
Oct 7, 20252,435.002,438.002,378.002,379.502,379.50-1.53%663,400