Delivery Consulting Inc. (TYO:9240)
Japan
· Delayed Price · Currency is JPY 470.00
+2.00 (0.43%)
Apr 30, 2026, 3:30 PM JST
Delivery Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 463.00 | 474.00 | 463.00 | 470.00 | 470.00 | 0.43% | 13,000 |
| Apr 28, 2026 | 468.00 | 468.00 | 456.00 | 468.00 | 468.00 | -0.21% | 11,500 |
| Apr 27, 2026 | 486.00 | 486.00 | 462.00 | 469.00 | 469.00 | -0.21% | 23,100 |
| Apr 24, 2026 | 476.00 | 476.00 | 464.00 | 470.00 | 470.00 | 0.43% | 10,900 |
| Apr 23, 2026 | 481.00 | 483.00 | 466.00 | 468.00 | 468.00 | -2.70% | 10,500 |
| Apr 22, 2026 | 488.00 | 488.00 | 478.00 | 481.00 | 481.00 | - | 4,300 |
| Apr 21, 2026 | 493.00 | 493.00 | 477.00 | 481.00 | 481.00 | -1.43% | 7,300 |
| Apr 20, 2026 | 474.00 | 489.00 | 458.00 | 488.00 | 488.00 | 4.50% | 44,300 |
| Apr 17, 2026 | 473.00 | 475.00 | 467.00 | 467.00 | 467.00 | -0.64% | 6,000 |
| Apr 16, 2026 | 465.00 | 475.00 | 465.00 | 470.00 | 470.00 | 0.86% | 14,200 |
| Apr 15, 2026 | 476.00 | 476.00 | 466.00 | 466.00 | 466.00 | - | 8,100 |
| Apr 14, 2026 | 474.00 | 474.00 | 463.00 | 466.00 | 466.00 | -1.48% | 8,100 |
| Apr 13, 2026 | 475.00 | 483.00 | 453.00 | 473.00 | 473.00 | -1.46% | 34,300 |
| Apr 10, 2026 | 444.00 | 487.00 | 444.00 | 480.00 | 480.00 | 8.60% | 50,500 |
| Apr 9, 2026 | 441.00 | 452.00 | 441.00 | 442.00 | 442.00 | 0.23% | 17,600 |
| Apr 8, 2026 | 440.00 | 445.00 | 440.00 | 441.00 | 441.00 | 0.46% | 12,400 |
| Apr 7, 2026 | 447.00 | 447.00 | 436.00 | 439.00 | 439.00 | - | 11,300 |
| Apr 6, 2026 | 442.00 | 451.00 | 439.00 | 439.00 | 439.00 | - | 3,500 |
| Apr 3, 2026 | 448.00 | 448.00 | 439.00 | 439.00 | 439.00 | -1.13% | 3,900 |
| Apr 2, 2026 | 455.00 | 455.00 | 439.00 | 444.00 | 444.00 | -1.77% | 9,900 |
| Apr 1, 2026 | 428.00 | 452.00 | 428.00 | 452.00 | 452.00 | 5.85% | 11,100 |
| Mar 31, 2026 | 428.00 | 438.00 | 427.00 | 427.00 | 427.00 | -1.39% | 12,700 |
| Mar 30, 2026 | 436.00 | 447.00 | 430.00 | 433.00 | 433.00 | -2.48% | 17,200 |
| Mar 27, 2026 | 449.00 | 455.00 | 444.00 | 444.00 | 444.00 | -1.11% | 10,300 |
| Mar 26, 2026 | 472.00 | 472.00 | 445.00 | 449.00 | 449.00 | -3.23% | 15,700 |
| Mar 25, 2026 | 454.00 | 468.00 | 453.00 | 464.00 | 464.00 | 4.27% | 10,700 |
| Mar 24, 2026 | 460.00 | 460.00 | 434.00 | 445.00 | 445.00 | 0.23% | 19,300 |
| Mar 23, 2026 | 453.00 | 456.00 | 439.00 | 444.00 | 444.00 | -4.72% | 47,200 |
| Mar 19, 2026 | 489.00 | 495.00 | 465.00 | 466.00 | 466.00 | -5.48% | 37,800 |
| Mar 18, 2026 | 481.00 | 498.00 | 480.00 | 493.00 | 493.00 | 3.79% | 32,600 |
| Mar 17, 2026 | 480.00 | 498.00 | 473.00 | 475.00 | 475.00 | - | 61,700 |
| Mar 16, 2026 | 497.00 | 498.00 | 466.00 | 475.00 | 475.00 | -10.55% | 150,500 |
| Mar 13, 2026 | 545.00 | 553.00 | 529.00 | 531.00 | 531.00 | -2.21% | 74,600 |
| Mar 12, 2026 | 525.00 | 546.00 | 525.00 | 543.00 | 543.00 | 2.45% | 17,400 |
| Mar 11, 2026 | 539.00 | 542.00 | 530.00 | 530.00 | 530.00 | -0.75% | 15,800 |
| 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 |