Skip to main content
Dexerials Corporation (TYO:4980)
Japan flag Japan · Delayed Price · Currency is JPY
2,461.50
-46.00 (-1.83%)
Apr 28, 2026, 3:30 PM JST

Dexerials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,510.002,516.502,452.002,461.502,461.50-1.83%1,300,000
Apr 27, 20262,487.002,540.502,463.002,507.502,507.502.75%1,811,000
Apr 24, 20262,421.502,458.002,415.502,440.502,440.502.33%1,050,800
Apr 23, 20262,469.002,487.502,359.502,385.002,385.00-3.40%1,253,500
Apr 22, 20262,468.002,481.002,443.502,469.002,469.000.71%901,700
Apr 21, 20262,457.502,484.002,413.002,451.502,451.500.04%1,155,000
Apr 20, 20262,466.002,484.002,436.002,450.502,450.500.70%1,718,300
Apr 17, 20262,400.002,473.002,392.502,433.502,433.500.37%1,680,200
Apr 16, 20262,385.002,427.502,383.002,424.502,424.502.19%1,446,600
Apr 15, 20262,437.002,442.002,355.002,372.502,372.50-0.02%1,129,100
Apr 14, 20262,400.002,408.002,352.502,373.002,373.002.11%1,543,300
Apr 13, 20262,350.002,390.002,302.002,324.002,324.00-1.61%1,119,400
Apr 10, 20262,356.002,400.002,348.002,362.002,362.001.22%1,199,100
Apr 9, 20262,318.502,355.002,300.002,333.502,333.50-1.25%1,105,900
Apr 8, 20262,315.002,365.002,277.002,363.002,363.005.80%2,224,300
Apr 7, 20262,202.502,239.502,191.502,233.502,233.501.87%825,000
Apr 6, 20262,175.002,227.502,175.002,192.502,192.500.87%1,189,600
Apr 3, 20262,190.002,199.502,159.002,173.502,173.501.68%1,158,300
Apr 2, 20262,246.002,252.002,136.502,137.502,137.50-3.72%1,768,400
Apr 1, 20262,226.502,243.002,175.002,220.002,220.004.99%1,442,000
Mar 31, 20262,094.002,155.002,083.002,114.502,114.50-0.84%1,422,200
Mar 30, 20262,116.002,139.002,092.002,132.502,132.50-6.00%1,314,700
Mar 27, 20262,220.002,280.002,212.502,268.502,239.501.11%1,414,800
Mar 26, 20262,262.002,288.002,221.502,243.502,214.82-0.82%819,300
Mar 25, 20262,240.502,273.002,220.502,262.002,233.083.26%1,224,300
Mar 24, 20262,229.002,229.002,154.502,190.502,162.501.93%1,390,800
Mar 23, 20262,181.002,197.502,112.002,149.002,121.53-6.48%1,705,100
Mar 19, 20262,337.002,359.002,296.002,298.002,268.62-3.73%1,400,300
Mar 18, 20262,350.002,387.002,335.502,387.002,356.492.71%1,639,200
Mar 17, 20262,409.502,451.502,313.502,324.002,294.29-1.50%1,759,300
Mar 16, 20262,344.502,413.502,297.502,359.502,329.340.79%2,510,900
Mar 13, 20262,310.002,358.002,304.002,341.002,311.07-1.89%1,701,300
Mar 12, 20262,380.002,448.502,361.002,386.002,355.50-1.30%1,986,100
Mar 11, 20262,374.002,456.002,359.502,417.502,386.603.60%1,908,600
Mar 10, 20262,300.002,361.502,290.002,333.502,303.673.71%2,502,200
Mar 9, 20262,220.502,273.502,160.002,250.002,221.24-6.27%4,014,900
Mar 6, 20262,350.002,430.502,346.002,400.502,369.81-1.72%2,566,000
Mar 5, 20262,401.002,475.002,380.002,442.502,411.285.35%2,708,700
Mar 4, 20262,338.002,451.502,282.002,318.502,288.86-2.34%4,233,500
Mar 3, 20262,621.502,645.502,344.002,374.002,343.65-7.84%6,519,400
Mar 2, 20262,526.002,628.002,490.002,576.002,543.07-0.44%2,375,300
Feb 27, 20262,530.502,598.002,505.002,587.502,554.422.11%2,940,300
Feb 26, 20262,446.502,537.002,437.002,534.002,501.614.09%2,853,600
Feb 25, 20262,405.502,458.502,395.502,434.502,403.382.51%2,076,800
Feb 24, 20262,372.002,447.502,354.502,375.002,344.640.11%3,043,900
Feb 20, 20262,356.502,400.002,349.502,372.502,342.17-0.34%1,580,100
Feb 19, 20262,367.002,415.502,305.002,380.502,350.071.54%4,020,400
Feb 18, 20262,318.002,373.502,301.502,344.502,314.532.38%2,348,700
Feb 17, 20262,268.502,319.002,245.002,290.002,260.73-0.54%2,871,000
Feb 16, 20262,254.002,335.002,231.502,302.502,273.072.95%2,854,400
Feb 13, 20262,375.002,391.002,236.502,236.502,207.91-7.54%5,095,600
Feb 12, 20262,499.002,502.002,372.002,419.002,388.08-2.73%5,286,900
Feb 10, 20262,605.002,683.502,400.002,487.002,455.21-19.64%11,566,300
Feb 9, 20263,034.003,105.002,951.503,095.003,055.437.47%2,002,700
Feb 6, 20262,834.002,905.002,820.002,880.002,843.18-0.89%1,256,400
Feb 5, 20262,925.502,940.002,866.002,906.002,868.85-0.41%1,236,000
Feb 4, 20262,920.502,935.002,856.502,918.002,880.70-1.54%1,092,000
Feb 3, 20262,850.002,967.002,820.502,963.502,925.626.91%1,421,200
Feb 2, 20262,738.502,845.002,705.502,772.002,736.563.11%1,857,900
Jan 30, 20262,683.502,690.002,631.002,688.502,654.13-0.33%1,138,400
Jan 29, 20262,719.002,722.002,629.002,697.502,663.020.43%1,483,900
Jan 28, 20262,754.002,784.002,661.502,686.002,651.66-3.81%1,507,000
Jan 27, 20262,783.502,794.502,725.502,792.502,756.800.70%990,000
Jan 26, 20262,792.002,836.502,773.002,773.002,737.55-3.31%1,092,200
Jan 23, 20262,918.002,929.502,840.002,868.002,831.34-1.81%1,361,000
Jan 22, 20262,899.002,947.002,875.002,921.002,883.662.53%1,154,300
Jan 21, 20262,753.002,885.002,729.002,849.002,812.581.79%1,064,100
Jan 20, 20262,821.502,853.002,765.502,799.002,763.22-2.39%775,800
Jan 19, 20262,821.002,874.502,801.002,867.502,830.84-1.17%986,100
Jan 16, 20262,880.502,901.502,836.502,901.502,864.41-0.68%1,065,900
Jan 15, 20262,870.002,936.002,835.002,921.502,884.152.19%1,137,800
Jan 14, 20262,760.002,884.002,731.002,859.002,822.455.15%1,331,200
Jan 13, 20262,798.002,798.002,710.002,719.002,684.240.24%1,052,100
Jan 9, 20262,730.002,749.002,700.502,712.502,677.82-1.00%770,100
Jan 8, 20262,743.502,781.002,724.502,740.002,704.971.73%1,261,000
Jan 7, 20262,605.002,698.502,602.002,693.502,659.070.06%1,415,500
Jan 6, 20262,682.002,729.002,668.002,692.002,657.590.90%999,300
Jan 5, 20262,655.002,699.002,653.002,668.002,633.891.50%802,400
Dec 30, 20252,650.002,682.002,628.502,628.502,594.90-2.12%978,700
Dec 29, 20252,717.002,730.502,655.002,685.502,651.170.60%872,500
Dec 26, 20252,712.502,713.002,658.002,669.502,635.370.26%829,800
Dec 25, 20252,780.002,780.002,653.002,662.502,628.46-3.23%999,700
Dec 24, 20252,779.502,823.002,727.502,751.502,716.33-1.57%1,399,400
Dec 23, 20252,801.002,842.002,771.502,795.502,759.76-0.75%748,500
Dec 22, 20252,856.002,880.502,785.502,816.502,780.492.20%968,800
Dec 19, 20252,821.002,830.002,732.502,756.002,720.77-0.99%1,517,000
Dec 18, 20252,785.002,849.502,770.002,783.502,747.92-3.06%841,000
Dec 17, 20252,896.002,906.002,821.002,871.502,834.79-1.07%924,700
Dec 16, 20252,982.502,999.002,891.502,902.502,865.40-4.80%1,096,600
Dec 15, 20253,047.003,055.002,976.003,049.003,010.02-2.18%901,900
Dec 12, 20253,069.003,147.003,011.003,117.003,077.152.70%978,300
Dec 11, 20253,135.003,175.003,035.003,035.002,996.20-2.66%588,100
Dec 10, 20253,152.003,205.003,096.003,118.003,078.14-0.38%637,400
Dec 9, 20253,055.003,143.003,031.003,130.003,089.992.22%779,200
Dec 8, 20253,059.003,062.003,007.003,062.003,022.860.82%534,500
Dec 5, 20253,028.003,067.002,986.003,037.002,998.18-0.56%763,200
Dec 4, 20253,050.003,072.003,002.003,054.003,014.96-0.75%970,000
Dec 3, 20253,049.003,093.002,995.503,077.003,037.662.26%966,400
Dec 2, 20253,000.003,040.002,958.003,009.002,970.531.83%769,400
Dec 1, 20252,955.002,985.002,877.502,955.002,917.22-1.05%803,700