kabutan

DCM Holdings Co.,Ltd.(3050) Historical

3050
TSE Prime
DCM Holdings Co.,Ltd.
1,606
JPY
-10
(-0.62%)
Jan 29, 3:30 pm JST
10.49
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 29, 2025
1,717 JPY
52 Week Low Apr 7, 2025
1,259 JPY
Yearly High Dec 29, 2025
1,717 JPY
Yearly Low Apr 7, 2025
1,259 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,656 1,685 1,585 1,606 -50 -3.02% 2,149,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,460 1,497 1,448 1,485 +37 +2.56% 920,200
Oct 17, 2025 1,430 1,462 1,422 1,448 +9 +0.63% 769,300
Oct 10, 2025 1,523 1,529 1,435 1,439 -55 -3.68% 1,481,800
Oct 3, 2025 1,565 1,617 1,485 1,494 -69 -4.41% 2,286,800
Sep 26, 2025 1,548 1,564 1,539 1,563 +15 +0.97% 1,377,100
Sep 19, 2025 1,531 1,553 1,522 1,548 +14 +0.91% 949,900
Sep 12, 2025 1,527 1,543 1,511 1,534 +10 +0.66% 1,142,300