kabutan

DVx Inc.(3079) Historical

3079
TSE Standard
DVx Inc.
1,192
JPY
-1
(-0.08%)
Mar 18, 2:16 pm JST
7.51
USD
Mar 18, 1:16 am EDT
Result
PTS
outside of trading hours
1,192
Mar 18, 1:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
1,820 JPY
52 Week Low Apr 7, 2025
835 JPY
Yearly High Aug 7, 2025
1,820 JPY
Yearly Low Apr 7, 2025
835 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 1,194 1,194 1,192 1,192 -1 -0.08% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 17, 2026 1,200 1,200 1,192 1,193 -27 -2.21% 900
Mar 16, 2026 1,220 1,220 1,190 1,220 +10 +0.83% 1,000
Mar 13, 2026 1,181 1,210 1,181 1,210 0 0.00% 700
Mar 12, 2026 1,181 1,210 1,181 1,210 +11 +0.92% 400
Mar 11, 2026 1,199 1,199 1,193 1,199 +8 +0.67% 800
Mar 10, 2026 1,193 1,193 1,191 1,191 -2 -0.17% 1,200
Mar 9, 2026 1,170 1,194 1,150 1,193 +4 +0.34% 2,000
Mar 6, 2026 1,187 1,189 1,157 1,189 +1 +0.08% 1,400
Mar 5, 2026 1,155 1,188 1,155 1,188 +35 +3.04% 2,400
Mar 4, 2026 1,214 1,214 1,147 1,153 -67 -5.49% 5,900
Mar 3, 2026 1,232 1,241 1,220 1,220 -4 -0.33% 1,300
Mar 2, 2026 1,232 1,243 1,224 1,224 -19 -1.53% 1,600
Feb 27, 2026 1,234 1,246 1,221 1,243 +9 +0.73% 3,700
Feb 26, 2026 1,230 1,234 1,230 1,234 +13 +1.06% 3,200
Feb 25, 2026 1,225 1,239 1,221 1,221 -19 -1.53% 3,900
Feb 24, 2026 1,228 1,240 1,228 1,240 +11 +0.90% 1,900
Feb 20, 2026 1,230 1,230 1,229 1,229 -2 -0.16% 1,400
Feb 19, 2026 1,229 1,231 1,207 1,231 +8 +0.65% 2,700
Feb 18, 2026 1,202 1,224 1,202 1,223 -2 -0.16% 700
Feb 17, 2026 1,218 1,228 1,194 1,225 -4 -0.33% 2,100