Dreambed Co.,Ltd. (TYO:7791)
Japan
· Delayed Price · Currency is JPY 841.00
+8.00 (0.96%)
Mar 10, 2026, 3:08 PM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 845.00 | 847.00 | 830.00 | 833.00 | 833.00 | -1.30% | 7,300 |
| Mar 6, 2026 | 856.00 | 856.00 | 842.00 | 844.00 | 844.00 | 0.12% | 5,600 |
| Mar 5, 2026 | 844.00 | 857.00 | 842.00 | 843.00 | 843.00 | 0.12% | 7,500 |
| Mar 4, 2026 | 843.00 | 850.00 | 842.00 | 842.00 | 842.00 | -1.29% | 3,100 |
| Mar 3, 2026 | 852.00 | 860.00 | 847.00 | 853.00 | 853.00 | - | 12,600 |
| Mar 2, 2026 | 859.00 | 859.00 | 853.00 | 853.00 | 853.00 | -0.70% | 2,300 |
| Feb 27, 2026 | 859.00 | 859.00 | 855.00 | 859.00 | 859.00 | 0.47% | 1,400 |
| Feb 26, 2026 | 856.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.12% | 1,200 |
| Feb 25, 2026 | 859.00 | 859.00 | 852.00 | 856.00 | 856.00 | -0.23% | 1,400 |
| Feb 24, 2026 | 858.00 | 858.00 | 855.00 | 858.00 | 858.00 | 0.23% | 1,200 |
| Feb 20, 2026 | 858.00 | 865.00 | 855.00 | 856.00 | 856.00 | -0.35% | 2,700 |
| Feb 19, 2026 | 867.00 | 867.00 | 855.00 | 859.00 | 859.00 | -0.92% | 2,000 |
| Feb 18, 2026 | 860.00 | 868.00 | 860.00 | 867.00 | 867.00 | 1.76% | 1,100 |
| Feb 17, 2026 | 869.00 | 870.00 | 852.00 | 852.00 | 852.00 | -1.16% | 3,900 |
| Feb 16, 2026 | 869.00 | 870.00 | 861.00 | 862.00 | 862.00 | -0.23% | 6,300 |
| Feb 13, 2026 | 855.00 | 881.00 | 841.00 | 864.00 | 864.00 | -3.68% | 23,700 |
| Feb 12, 2026 | 880.00 | 897.00 | 879.00 | 897.00 | 897.00 | 2.16% | 7,200 |
| Feb 10, 2026 | 875.00 | 878.00 | 872.00 | 878.00 | 878.00 | 0.57% | 2,500 |
| Feb 9, 2026 | 864.00 | 879.00 | 864.00 | 873.00 | 873.00 | 1.51% | 2,200 |
| Feb 6, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -0.92% | 1,100 |
| Feb 5, 2026 | 870.00 | 873.00 | 868.00 | 868.00 | 868.00 | 0.23% | 1,800 |
| Feb 4, 2026 | 866.00 | 869.00 | 860.00 | 866.00 | 866.00 | -0.23% | 3,100 |
| Feb 3, 2026 | 871.00 | 890.00 | 868.00 | 868.00 | 868.00 | 0.81% | 5,800 |
| Feb 2, 2026 | 860.00 | 869.00 | 858.00 | 861.00 | 861.00 | 0.47% | 7,600 |
| Jan 30, 2026 | 857.00 | 864.00 | 856.00 | 857.00 | 857.00 | - | 2,300 |
| Jan 29, 2026 | 857.00 | 861.00 | 856.00 | 857.00 | 857.00 | - | 1,100 |
| Jan 28, 2026 | 857.00 | 858.00 | 855.00 | 857.00 | 857.00 | - | 1,100 |
| Jan 27, 2026 | 856.00 | 859.00 | 856.00 | 857.00 | 857.00 | 0.12% | 1,300 |
| Jan 26, 2026 | 863.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.23% | 1,100 |
| Jan 23, 2026 | 858.00 | 861.00 | 856.00 | 858.00 | 858.00 | -0.69% | 2,000 |
| Jan 22, 2026 | 867.00 | 867.00 | 858.00 | 864.00 | 864.00 | 0.12% | 4,700 |
| Jan 21, 2026 | 869.00 | 869.00 | 860.00 | 863.00 | 863.00 | -0.69% | 1,800 |
| Jan 20, 2026 | 869.00 | 870.00 | 866.00 | 869.00 | 869.00 | 0.23% | 1,200 |
| Jan 19, 2026 | 876.00 | 876.00 | 866.00 | 867.00 | 867.00 | -0.23% | 2,600 |
| Jan 16, 2026 | 876.00 | 876.00 | 860.00 | 869.00 | 869.00 | - | 3,800 |
| Jan 15, 2026 | 872.00 | 873.00 | 869.00 | 869.00 | 869.00 | -0.34% | 6,600 |
| Jan 14, 2026 | 873.00 | 874.00 | 866.00 | 872.00 | 872.00 | 0.23% | 2,800 |
| Jan 13, 2026 | 875.00 | 875.00 | 868.00 | 870.00 | 870.00 | -0.46% | 5,500 |
| Jan 9, 2026 | 869.00 | 874.00 | 868.00 | 874.00 | 874.00 | 1.04% | 2,400 |
| Jan 8, 2026 | 873.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.12% | 2,600 |
| Jan 7, 2026 | 856.00 | 874.00 | 856.00 | 866.00 | 866.00 | 0.93% | 3,100 |
| Jan 6, 2026 | 855.00 | 860.00 | 855.00 | 858.00 | 858.00 | 0.23% | 3,300 |
| Jan 5, 2026 | 852.00 | 861.00 | 852.00 | 856.00 | 856.00 | 0.12% | 3,400 |
| Dec 30, 2025 | 863.00 | 863.00 | 853.00 | 855.00 | 855.00 | -0.23% | 2,400 |
| Dec 29, 2025 | 860.00 | 865.00 | 844.00 | 857.00 | 857.00 | 1.06% | 6,300 |
| Dec 26, 2025 | 852.00 | 852.00 | 840.00 | 848.00 | 848.00 | -0.35% | 3,600 |
| Dec 25, 2025 | 847.00 | 851.00 | 844.00 | 851.00 | 851.00 | 1.31% | 3,300 |
| Dec 24, 2025 | 853.00 | 853.00 | 836.00 | 840.00 | 840.00 | -1.18% | 5,100 |
| Dec 23, 2025 | 850.00 | 853.00 | 846.00 | 850.00 | 850.00 | 0.59% | 2,000 |
| Dec 22, 2025 | 840.00 | 848.00 | 838.00 | 845.00 | 845.00 | 1.08% | 10,300 |
| Dec 19, 2025 | 836.00 | 840.00 | 834.00 | 836.00 | 836.00 | 0.12% | 1,700 |
| Dec 18, 2025 | 831.00 | 835.00 | 830.00 | 835.00 | 835.00 | 0.36% | 2,000 |
| Dec 17, 2025 | 835.00 | 840.00 | 832.00 | 832.00 | 832.00 | -0.36% | 1,700 |
| Dec 16, 2025 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | -0.60% | 2,400 |
| Dec 15, 2025 | 855.00 | 855.00 | 836.00 | 840.00 | 840.00 | - | 16,000 |
| Dec 12, 2025 | 831.00 | 856.00 | 827.00 | 840.00 | 840.00 | 1.82% | 9,500 |
| Dec 11, 2025 | 820.00 | 850.00 | 813.00 | 825.00 | 825.00 | 0.73% | 6,700 |
| Dec 10, 2025 | 817.00 | 819.00 | 811.00 | 819.00 | 819.00 | 0.24% | 2,500 |
| Dec 9, 2025 | 804.00 | 817.00 | 804.00 | 817.00 | 817.00 | 1.74% | 2,100 |
| Dec 8, 2025 | 814.00 | 814.00 | 803.00 | 803.00 | 803.00 | -0.12% | 3,400 |
| Dec 5, 2025 | 813.00 | 813.00 | 803.00 | 804.00 | 804.00 | -0.25% | 2,600 |
| Dec 4, 2025 | 818.00 | 818.00 | 800.00 | 806.00 | 806.00 | -1.47% | 20,700 |
| Dec 3, 2025 | 820.00 | 820.00 | 817.00 | 818.00 | 818.00 | -0.24% | 800 |
| Dec 2, 2025 | 820.00 | 820.00 | 802.00 | 820.00 | 820.00 | 0.74% | 4,000 |
| Dec 1, 2025 | 829.00 | 829.00 | 813.00 | 814.00 | 814.00 | -1.81% | 1,800 |
| Nov 28, 2025 | 820.00 | 832.00 | 820.00 | 829.00 | 829.00 | 1.10% | 1,300 |
| Nov 27, 2025 | 826.00 | 826.00 | 815.00 | 820.00 | 820.00 | 1.11% | 700 |
| Nov 26, 2025 | 817.00 | 820.00 | 807.00 | 811.00 | 811.00 | -0.73% | 1,400 |
| Nov 25, 2025 | 815.00 | 817.00 | 815.00 | 817.00 | 817.00 | 0.49% | 600 |
| Nov 21, 2025 | 800.00 | 813.00 | 800.00 | 813.00 | 813.00 | 1.63% | 800 |
| Nov 20, 2025 | 812.00 | 822.00 | 800.00 | 800.00 | 800.00 | -1.60% | 4,700 |
| Nov 19, 2025 | 814.00 | 819.00 | 813.00 | 813.00 | 813.00 | -0.12% | 2,700 |
| Nov 18, 2025 | 821.00 | 823.00 | 814.00 | 814.00 | 814.00 | -1.09% | 5,000 |
| Nov 17, 2025 | 832.00 | 832.00 | 811.00 | 823.00 | 823.00 | -0.12% | 7,800 |
| Nov 14, 2025 | 829.00 | 829.00 | 817.00 | 824.00 | 824.00 | -0.72% | 3,400 |
| Nov 13, 2025 | 819.00 | 840.00 | 815.00 | 830.00 | 830.00 | 1.59% | 5,200 |
| Nov 12, 2025 | 815.00 | 822.00 | 808.00 | 817.00 | 817.00 | 0.74% | 3,700 |
| Nov 11, 2025 | 809.00 | 815.00 | 806.00 | 811.00 | 811.00 | 0.50% | 4,200 |
| Nov 10, 2025 | 806.00 | 808.00 | 798.00 | 807.00 | 807.00 | -0.37% | 18,000 |
| Nov 7, 2025 | 846.00 | 864.00 | 785.00 | 810.00 | 810.00 | -3.57% | 38,900 |
| Nov 6, 2025 | 840.00 | 845.00 | 839.00 | 840.00 | 840.00 | 0.48% | 3,500 |
| Nov 5, 2025 | 842.00 | 845.00 | 833.00 | 836.00 | 836.00 | -0.59% | 6,200 |
| Nov 4, 2025 | 835.00 | 844.00 | 835.00 | 841.00 | 841.00 | 1.20% | 3,400 |
| Oct 31, 2025 | 832.00 | 839.00 | 831.00 | 831.00 | 831.00 | 0.12% | 1,400 |
| Oct 30, 2025 | 841.00 | 841.00 | 830.00 | 830.00 | 830.00 | -0.60% | 3,100 |
| Oct 29, 2025 | 842.00 | 844.00 | 835.00 | 835.00 | 835.00 | -0.83% | 2,900 |
| Oct 28, 2025 | 848.00 | 848.00 | 842.00 | 842.00 | 842.00 | -0.71% | 2,900 |
| Oct 27, 2025 | 851.00 | 851.00 | 847.00 | 848.00 | 848.00 | - | 7,000 |
| Oct 24, 2025 | 845.00 | 849.00 | 845.00 | 848.00 | 848.00 | - | 2,800 |
| Oct 23, 2025 | 846.00 | 850.00 | 843.00 | 848.00 | 848.00 | 0.24% | 3,400 |
| Oct 22, 2025 | 846.00 | 846.00 | 841.00 | 846.00 | 846.00 | -0.12% | 4,400 |
| Oct 21, 2025 | 854.00 | 854.00 | 847.00 | 847.00 | 847.00 | -0.82% | 700 |
| Oct 20, 2025 | 860.00 | 865.00 | 854.00 | 854.00 | 854.00 | 1.07% | 900 |
| Oct 17, 2025 | 850.00 | 851.00 | 844.00 | 845.00 | 845.00 | -1.17% | 2,900 |
| Oct 16, 2025 | 845.00 | 870.00 | 845.00 | 855.00 | 855.00 | 1.18% | 6,300 |
| Oct 15, 2025 | 835.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 9,600 |
| Oct 14, 2025 | 857.00 | 857.00 | 835.00 | 845.00 | 845.00 | -0.82% | 5,100 |
| Oct 10, 2025 | 879.00 | 879.00 | 850.00 | 852.00 | 852.00 | -3.07% | 8,000 |
| Oct 9, 2025 | 885.00 | 899.00 | 875.00 | 879.00 | 879.00 | -0.79% | 4,900 |
| Oct 8, 2025 | 891.00 | 898.00 | 880.00 | 886.00 | 886.00 | -1.01% | 20,600 |