kabutan

DVx Inc.(3079) Historical

3079
TSE Standard
DVx Inc.
1,202
JPY
-13
(-1.07%)
Jan 30, 3:30 pm JST
7.81
USD
Jan 30, 1:30 am EST
Result
PTS
outside of trading hours
1,158
Jan 30, 8:13 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
Jan 30, 2026 1,215 1,217 1,202 1,202 -13 -1.07% 3,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,245 1,245 1,212 1,215 -25 -2.02% 4,300
Jan 28, 2026 1,243 1,243 1,223 1,240 -1 -0.08% 1,800
Jan 27, 2026 1,244 1,248 1,222 1,241 -3 -0.24% 3,000
Jan 26, 2026 1,236 1,249 1,235 1,244 +8 +0.65% 3,700
Jan 23, 2026 1,230 1,236 1,217 1,236 +12 +0.98% 3,100
Jan 22, 2026 1,223 1,224 1,203 1,224 +3 +0.25% 4,700
Jan 21, 2026 1,204 1,226 1,204 1,221 +17 +1.41% 3,800
Jan 20, 2026 1,212 1,220 1,204 1,204 -3 -0.25% 2,900
Jan 19, 2026 1,210 1,210 1,200 1,207 +4 +0.33% 2,100
Jan 16, 2026 1,198 1,209 1,195 1,203 +8 +0.67% 1,700
Jan 15, 2026 1,203 1,203 1,194 1,195 -11 -0.91% 2,900
Jan 14, 2026 1,206 1,206 1,196 1,206 0 0.00% 1,200
Jan 13, 2026 1,208 1,208 1,197 1,206 -1 -0.08% 3,600
Jan 9, 2026 1,205 1,219 1,205 1,207 -12 -0.98% 2,200
Jan 8, 2026 1,219 1,227 1,205 1,219 +4 +0.33% 4,000
Jan 7, 2026 1,208 1,222 1,195 1,215 +7 +0.58% 4,600
Jan 6, 2026 1,198 1,209 1,195 1,208 +18 +1.51% 5,900
Jan 5, 2026 1,185 1,195 1,180 1,190 +3 +0.25% 6,600
Dec 30, 2025 1,192 1,192 1,180 1,187 -22 -1.82% 7,100
Dec 29, 2025 1,238 1,238 1,189 1,209 +1 +0.08% 11,300