kabutan

DCM Holdings Co.,Ltd.(3050) Historical

3050
TSE Prime
DCM Holdings Co.,Ltd.
1,521
JPY
-32
(-2.06%)
Dec 5, 3:30 pm JST
9.83
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,617 JPY
52 Week Low Apr 7, 2025
1,259 JPY
Yearly High Sep 30, 2025
1,617 JPY
Yearly Low Apr 7, 2025
1,259 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,543 1,549 1,521 1,521 -32 -2.06% 170,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,537 1,558 1,534 1,553 +12 +0.78% 186,600
Dec 3, 2025 1,534 1,548 1,534 1,541 -19 -1.22% 330,000
Dec 2, 2025 1,547 1,564 1,545 1,560 +12 +0.78% 267,800
Dec 1, 2025 1,557 1,566 1,538 1,548 -19 -1.21% 365,000
Nov 28, 2025 1,568 1,579 1,561 1,567 +5 +0.32% 322,500
Nov 27, 2025 1,569 1,574 1,562 1,562 -2 -0.13% 166,700
Nov 26, 2025 1,550 1,575 1,550 1,564 +30 +1.96% 245,100
Nov 25, 2025 1,533 1,544 1,526 1,534 +1 +0.07% 190,700
Nov 21, 2025 1,509 1,534 1,509 1,533 +36 +2.40% 234,800
Nov 20, 2025 1,488 1,504 1,484 1,497 +8 +0.54% 204,300
Nov 19, 2025 1,487 1,499 1,487 1,489 +5 +0.34% 199,100
Nov 18, 2025 1,489 1,498 1,480 1,484 -4 -0.27% 177,400
Nov 17, 2025 1,480 1,489 1,473 1,488 +1 +0.07% 191,800
Nov 14, 2025 1,488 1,496 1,480 1,487 -1 -0.07% 131,800
Nov 13, 2025 1,485 1,495 1,481 1,488 +6 +0.40% 133,400
Nov 12, 2025 1,481 1,494 1,479 1,482 +10 +0.68% 177,700
Nov 11, 2025 1,483 1,485 1,468 1,472 -16 -1.08% 141,900
Nov 10, 2025 1,473 1,488 1,463 1,488 +33 +2.27% 207,400
Nov 7, 2025 1,453 1,461 1,449 1,455 +9 +0.62% 193,700
Nov 6, 2025 1,439 1,446 1,429 1,446 +8 +0.56% 259,400