kabutan

DCM Holdings Co.,Ltd.(3050) Historical

3050
TSE Prime
DCM Holdings Co.,Ltd.
1,612
JPY
+28
(+1.77%)
Dec 15, 3:19 pm JST
10.39
USD
Dec 15, 1:19 am EST
Result
PTS
outside of trading hours
1,612.7
Dec 15, 3:17 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,588 1,614 1,586 1,612 +28 +1.77% 140,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,476 1,531 1,468 1,524 +47 +3.18% 1,575,600
Aug 29, 2025 1,506 1,506 1,461 1,477 -31 -2.06% 1,834,400
Aug 22, 2025 1,465 1,508 1,463 1,508 +41 +2.79% 1,438,500
Aug 15, 2025 1,470 1,489 1,463 1,467 -10 -0.68% 933,600
Aug 8, 2025 1,460 1,482 1,447 1,477 +15 +1.03% 1,342,000
Aug 1, 2025 1,408 1,464 1,405 1,462 +53 +3.76% 1,710,200