kabutan

DCM Holdings Co.,Ltd.(3050) Historical

3050
TSE Prime
DCM Holdings Co.,Ltd.
1,585
JPY
-7
(-0.44%)
Mar 13, 3:30 pm JST
9.94
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
1,746 JPY
52 Week Low Apr 7, 2025
1,259 JPY
Yearly High Feb 24, 2026
1,746 JPY
Yearly Low Apr 7, 2025
1,259 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,583 1,609 1,581 1,585 -7 -0.44% 252,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,593 1,650 1,574 1,585 -38 -2.34% 1,321,800
Mar 6, 2026 1,686 1,715 1,598 1,623 -81 -4.75% 1,534,900
Feb 27, 2026 1,713 1,746 1,681 1,704 +3 +0.18% 2,703,300
Feb 20, 2026 1,716 1,716 1,680 1,701 -8 -0.47% 1,685,300
Feb 13, 2026 1,684 1,725 1,677 1,709 +26 +1.54% 1,388,300
Feb 6, 2026 1,645 1,683 1,618 1,683 +52 +3.19% 1,642,900
Jan 30, 2026 1,656 1,685 1,585 1,631 -25 -1.51% 2,031,700
Jan 23, 2026 1,646 1,671 1,642 1,656 +19 +1.16% 1,419,900
Jan 16, 2026 1,650 1,650 1,619 1,637 +2 +0.12% 952,200
Jan 9, 2026 1,625 1,652 1,606 1,635 +10 +0.62% 1,826,600
Dec 30, 2025 1,717 1,717 1,617 1,625 +13 +0.81% 950,400
Dec 26, 2025 1,626 1,638 1,611 1,612 -12 -0.74% 840,400
Dec 19, 2025 1,588 1,644 1,586 1,624 +40 +2.53% 1,135,400
Dec 12, 2025 1,521 1,612 1,511 1,584 +63 +4.14% 1,556,000
Dec 5, 2025 1,557 1,566 1,521 1,521 -46 -2.94% 1,319,600
Nov 28, 2025 1,533 1,579 1,526 1,567 +34 +2.22% 925,000
Nov 21, 2025 1,480 1,534 1,473 1,533 +46 +3.09% 1,007,400
Nov 14, 2025 1,473 1,496 1,463 1,487 +32 +2.20% 792,200
Nov 7, 2025 1,416 1,461 1,411 1,455 +25 +1.75% 984,900
Oct 31, 2025 1,485 1,499 1,421 1,430 -55 -3.70% 1,303,400