Delivery Consulting Inc. (TYO:9240)
Japan
· Delayed Price · Currency is JPY 538.00
+4.00 (0.75%)
Mar 11, 2026, 2:10 PM JST
Delivery Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 540.00 | 540.00 | 528.00 | 534.00 | 534.00 | 0.56% | 25,400 |
| Mar 9, 2026 | 509.00 | 531.00 | 501.00 | 531.00 | 531.00 | -1.48% | 35,100 |
| Mar 6, 2026 | 520.00 | 539.00 | 510.00 | 539.00 | 539.00 | 2.08% | 28,200 |
| Mar 5, 2026 | 505.00 | 528.00 | 493.00 | 528.00 | 528.00 | 9.77% | 39,900 |
| Mar 4, 2026 | 482.00 | 490.00 | 466.00 | 481.00 | 481.00 | -3.02% | 37,400 |
| Mar 3, 2026 | 542.00 | 542.00 | 495.00 | 496.00 | 496.00 | -9.32% | 56,400 |
| Mar 2, 2026 | 544.00 | 547.00 | 525.00 | 547.00 | 547.00 | -0.73% | 27,700 |
| Feb 27, 2026 | 529.00 | 560.00 | 527.00 | 551.00 | 551.00 | 4.75% | 54,300 |
| Feb 26, 2026 | 523.00 | 528.00 | 520.00 | 526.00 | 526.00 | 1.15% | 9,400 |
| Feb 25, 2026 | 513.00 | 529.00 | 503.00 | 520.00 | 520.00 | 2.36% | 24,900 |
| Feb 24, 2026 | 525.00 | 525.00 | 507.00 | 508.00 | 508.00 | 0.40% | 42,900 |
| Feb 20, 2026 | 537.00 | 537.00 | 505.00 | 506.00 | 506.00 | -2.32% | 47,100 |
| Feb 19, 2026 | 506.00 | 524.00 | 500.00 | 518.00 | 518.00 | 2.78% | 23,000 |
| Feb 18, 2026 | 492.00 | 504.00 | 490.00 | 504.00 | 504.00 | 2.44% | 6,000 |
| Feb 17, 2026 | 494.00 | 498.00 | 491.00 | 492.00 | 492.00 | 0.20% | 11,300 |
| Feb 16, 2026 | 494.00 | 496.00 | 481.00 | 491.00 | 491.00 | 0.82% | 14,000 |
| Feb 13, 2026 | 499.00 | 499.00 | 481.00 | 487.00 | 487.00 | -2.40% | 8,300 |
| Feb 12, 2026 | 508.00 | 514.00 | 499.00 | 499.00 | 499.00 | -0.20% | 6,000 |
| Feb 10, 2026 | 486.00 | 504.00 | 479.00 | 500.00 | 500.00 | 4.60% | 13,600 |
| Feb 9, 2026 | 498.00 | 498.00 | 474.00 | 478.00 | 478.00 | -2.65% | 25,400 |
| Feb 6, 2026 | 512.00 | 512.00 | 467.00 | 491.00 | 491.00 | -3.54% | 29,500 |
| Feb 5, 2026 | 506.00 | 511.00 | 499.00 | 509.00 | 509.00 | 0.20% | 5,500 |
| Feb 4, 2026 | 509.00 | 514.00 | 481.00 | 508.00 | 508.00 | -0.78% | 36,800 |
| Feb 3, 2026 | 515.00 | 524.00 | 511.00 | 512.00 | 512.00 | - | 14,400 |
| Feb 2, 2026 | 533.00 | 533.00 | 512.00 | 512.00 | 512.00 | -3.94% | 9,500 |
| Jan 30, 2026 | 539.00 | 539.00 | 520.00 | 533.00 | 533.00 | -0.56% | 3,300 |
| Jan 29, 2026 | 537.00 | 539.00 | 520.00 | 536.00 | 536.00 | 0.19% | 8,100 |
| Jan 28, 2026 | 574.00 | 574.00 | 533.00 | 535.00 | 535.00 | -5.14% | 26,800 |
| Jan 27, 2026 | 557.00 | 566.00 | 556.00 | 564.00 | 564.00 | 0.53% | 9,700 |
| Jan 26, 2026 | 573.00 | 573.00 | 556.00 | 561.00 | 561.00 | -2.77% | 21,100 |
| Jan 23, 2026 | 576.00 | 583.00 | 566.00 | 577.00 | 577.00 | 1.05% | 6,200 |
| Jan 22, 2026 | 567.00 | 572.00 | 560.00 | 571.00 | 571.00 | 0.88% | 10,700 |
| Jan 21, 2026 | 574.00 | 574.00 | 562.00 | 566.00 | 566.00 | -2.41% | 13,000 |
| Jan 20, 2026 | 592.00 | 592.00 | 576.00 | 580.00 | 580.00 | -1.53% | 11,600 |
| Jan 19, 2026 | 585.00 | 589.00 | 570.00 | 589.00 | 589.00 | 0.68% | 12,200 |
| Jan 16, 2026 | 596.00 | 614.00 | 585.00 | 585.00 | 585.00 | -1.35% | 26,700 |
| Jan 15, 2026 | 576.00 | 597.00 | 573.00 | 593.00 | 593.00 | 1.72% | 16,900 |
| Jan 14, 2026 | 575.00 | 584.00 | 567.00 | 583.00 | 583.00 | 1.22% | 11,600 |
| Jan 13, 2026 | 574.00 | 587.00 | 566.00 | 576.00 | 576.00 | 0.88% | 25,500 |
| Jan 9, 2026 | 566.00 | 574.00 | 558.00 | 571.00 | 571.00 | 0.88% | 12,100 |
| Jan 8, 2026 | 555.00 | 567.00 | 552.00 | 566.00 | 566.00 | 1.07% | 12,500 |
| Jan 7, 2026 | 557.00 | 562.00 | 557.00 | 560.00 | 560.00 | 0.72% | 4,300 |
| Jan 6, 2026 | 560.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.18% | 7,600 |
| Jan 5, 2026 | 565.00 | 577.00 | 551.00 | 557.00 | 557.00 | -0.54% | 26,900 |
| Dec 30, 2025 | 559.00 | 561.00 | 551.00 | 560.00 | 560.00 | 0.72% | 16,000 |
| Dec 29, 2025 | 548.00 | 559.00 | 544.00 | 556.00 | 556.00 | 1.46% | 9,300 |
| Dec 26, 2025 | 542.00 | 554.00 | 542.00 | 548.00 | 548.00 | 0.37% | 17,500 |
| Dec 25, 2025 | 536.00 | 547.00 | 525.00 | 546.00 | 546.00 | 1.87% | 20,600 |
| Dec 24, 2025 | 554.00 | 557.00 | 536.00 | 536.00 | 536.00 | -3.25% | 16,600 |
| Dec 23, 2025 | 533.00 | 554.00 | 533.00 | 554.00 | 554.00 | 2.40% | 31,700 |
| Dec 22, 2025 | 541.00 | 545.00 | 531.00 | 541.00 | 541.00 | - | 10,200 |
| Dec 19, 2025 | 527.00 | 541.00 | 527.00 | 541.00 | 541.00 | 1.50% | 18,000 |
| Dec 18, 2025 | 513.00 | 533.00 | 508.00 | 533.00 | 533.00 | 3.90% | 16,900 |
| Dec 17, 2025 | 530.00 | 531.00 | 510.00 | 513.00 | 513.00 | -2.84% | 28,300 |
| Dec 16, 2025 | 550.00 | 552.00 | 528.00 | 528.00 | 528.00 | -3.83% | 33,300 |
| Dec 15, 2025 | 566.00 | 614.00 | 541.00 | 549.00 | 549.00 | 1.86% | 141,000 |
| Dec 12, 2025 | 535.00 | 547.00 | 527.00 | 539.00 | 539.00 | 1.89% | 19,700 |
| Dec 11, 2025 | 550.00 | 550.00 | 529.00 | 529.00 | 529.00 | -2.40% | 12,300 |
| Dec 10, 2025 | 537.00 | 544.00 | 529.00 | 542.00 | 542.00 | - | 5,400 |
| Dec 9, 2025 | 546.00 | 548.00 | 536.00 | 542.00 | 542.00 | -0.73% | 16,600 |
| Dec 8, 2025 | 522.00 | 555.00 | 522.00 | 546.00 | 546.00 | 5.00% | 26,200 |
| Dec 5, 2025 | 551.00 | 551.00 | 520.00 | 520.00 | 520.00 | -5.63% | 64,700 |
| Dec 4, 2025 | 547.00 | 556.00 | 547.00 | 551.00 | 551.00 | -0.18% | 10,500 |
| Dec 3, 2025 | 555.00 | 556.00 | 547.00 | 552.00 | 552.00 | -0.54% | 27,000 |
| Dec 2, 2025 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | -3.98% | 20,700 |
| Dec 1, 2025 | 597.00 | 599.00 | 575.00 | 578.00 | 578.00 | -2.53% | 25,200 |
| Nov 28, 2025 | 594.00 | 600.00 | 584.00 | 593.00 | 593.00 | - | 34,300 |
| Nov 27, 2025 | 589.00 | 596.00 | 585.00 | 593.00 | 593.00 | 2.42% | 14,900 |
| Nov 26, 2025 | 576.00 | 587.00 | 575.00 | 579.00 | 579.00 | 1.58% | 18,800 |
| Nov 25, 2025 | 571.00 | 581.00 | 562.00 | 570.00 | 570.00 | - | 55,000 |
| Nov 21, 2025 | 570.00 | 585.00 | 561.00 | 570.00 | 570.00 | -1.72% | 41,000 |
| Nov 20, 2025 | 574.00 | 584.00 | 568.00 | 580.00 | 580.00 | 1.75% | 15,600 |
| Nov 19, 2025 | 580.00 | 584.00 | 568.00 | 570.00 | 570.00 | -1.89% | 21,500 |
| Nov 18, 2025 | 585.00 | 597.00 | 581.00 | 581.00 | 581.00 | -1.02% | 31,200 |
| Nov 17, 2025 | 608.00 | 608.00 | 585.00 | 587.00 | 587.00 | -3.45% | 38,400 |
| Nov 14, 2025 | 612.00 | 621.00 | 600.00 | 608.00 | 608.00 | -0.65% | 39,300 |
| Nov 13, 2025 | 619.00 | 629.00 | 612.00 | 612.00 | 612.00 | -1.13% | 31,500 |
| Nov 12, 2025 | 609.00 | 627.00 | 608.00 | 619.00 | 619.00 | 3.34% | 28,900 |
| Nov 11, 2025 | 607.00 | 614.00 | 594.00 | 599.00 | 599.00 | -2.92% | 49,700 |
| Nov 10, 2025 | 600.00 | 619.00 | 600.00 | 617.00 | 617.00 | 2.83% | 23,800 |
| Nov 7, 2025 | 592.00 | 609.00 | 591.00 | 600.00 | 600.00 | -0.33% | 21,500 |
| Nov 6, 2025 | 609.00 | 627.00 | 602.00 | 602.00 | 602.00 | 0.50% | 34,700 |
| Nov 5, 2025 | 589.00 | 605.00 | 573.00 | 599.00 | 599.00 | 0.84% | 70,400 |
| Nov 4, 2025 | 607.00 | 609.00 | 565.00 | 594.00 | 594.00 | -1.66% | 69,900 |
| Oct 31, 2025 | 605.00 | 624.00 | 602.00 | 604.00 | 604.00 | - | 23,900 |
| Oct 30, 2025 | 597.00 | 611.00 | 592.00 | 604.00 | 604.00 | -0.17% | 53,800 |
| Oct 29, 2025 | 640.00 | 641.00 | 594.00 | 605.00 | 605.00 | -5.47% | 152,000 |
| Oct 28, 2025 | 647.00 | 690.00 | 628.00 | 640.00 | 640.00 | -1.08% | 350,800 |
| Oct 27, 2025 | 650.00 | 665.00 | 641.00 | 647.00 | 647.00 | 1.89% | 62,200 |
| Oct 24, 2025 | 649.00 | 660.00 | 630.00 | 635.00 | 635.00 | -0.78% | 57,200 |
| Oct 23, 2025 | 667.00 | 671.00 | 639.00 | 640.00 | 640.00 | -2.59% | 39,700 |
| Oct 22, 2025 | 656.00 | 678.00 | 643.00 | 657.00 | 657.00 | - | 87,000 |
| Oct 21, 2025 | 678.00 | 684.00 | 649.00 | 657.00 | 657.00 | -2.09% | 80,800 |
| Oct 20, 2025 | 665.00 | 691.00 | 625.00 | 671.00 | 671.00 | 0.15% | 173,500 |
| Oct 17, 2025 | 735.00 | 735.00 | 654.00 | 670.00 | 670.00 | -7.59% | 183,600 |
| Oct 16, 2025 | 741.00 | 756.00 | 701.00 | 725.00 | 725.00 | -3.33% | 239,800 |
| Oct 15, 2025 | 765.00 | 799.00 | 666.00 | 750.00 | 750.00 | -3.85% | 799,700 |
| Oct 14, 2025 | 816.00 | 847.00 | 760.00 | 780.00 | 780.00 | -6.14% | 508,600 |
| Oct 10, 2025 | 793.00 | 852.00 | 734.00 | 831.00 | 831.00 | 5.19% | 1,783,900 |
| Oct 9, 2025 | 1,040.00 | 1,320.00 | 782.00 | 790.00 | 790.00 | -26.99% | 6,106,900 |