kabutan

Dexerials Corporation(4980) Historical

4980
TSE Prime
Dexerials Corporation
3,045.0
JPY
-9.0
(-0.29%)
Dec 5, 3:09 pm JST
19.69
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
3,044.7
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
3,333.0 JPY
52 Week Low Apr 7, 2025
1,383.0 JPY
Yearly High Nov 17, 2025
3,333.0 JPY
Yearly Low Apr 7, 2025
1,383.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,028 3,067 2,986 3,045 -9 -0.29% 567,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,050.0 3,072.0 3,002.0 3,054.0 -23.0 -0.75% 970,000
Dec 3, 2025 3,049.0 3,093.0 2,995.5 3,077.0 +68.0 +2.26% 966,400
Dec 2, 2025 3,000.0 3,040.0 2,958.0 3,009.0 +54.0 +1.83% 769,400
Dec 1, 2025 2,955.0 2,985.0 2,877.5 2,955.0 -31.5 -1.05% 803,700
Nov 28, 2025 2,941.0 2,988.0 2,916.5 2,986.5 +45.5 +1.55% 1,057,000
Nov 27, 2025 3,011.0 3,020.0 2,911.5 2,941.0 -52.0 -1.74% 1,637,700
Nov 26, 2025 2,934.0 3,010.0 2,900.0 2,993.0 +73.0 +2.50% 1,229,700
Nov 25, 2025 3,064.0 3,087.0 2,918.0 2,920.0 -1.0 -0.03% 972,800
Nov 21, 2025 2,937.5 2,998.0 2,885.5 2,921.0 -34.5 -1.17% 1,534,000
Nov 20, 2025 3,097.0 3,129.0 2,932.5 2,955.5 -21.5 -0.72% 1,710,800
Nov 19, 2025 3,022.0 3,054.0 2,921.5 2,977.0 -89.0 -2.90% 1,922,700
Nov 18, 2025 3,282.0 3,287.0 3,066.0 3,066.0 -251.0 -7.57% 2,369,400
Nov 17, 2025 3,040.0 3,333.0 3,021.0 3,317.0 +374.5 +12.73% 3,391,200
Nov 14, 2025 2,862.0 3,031.0 2,853.0 2,942.5 +79.5 +2.78% 2,937,000
Nov 13, 2025 2,725.5 2,863.0 2,700.0 2,863.0 +500.0 +21.16% 3,642,000
Nov 12, 2025 2,345.5 2,391.5 2,304.5 2,363.0 +14.5 +0.62% 608,900
Nov 11, 2025 2,407.0 2,409.5 2,338.5 2,348.5 -12.0 -0.51% 612,800
Nov 10, 2025 2,353.0 2,376.5 2,336.0 2,360.5 +24.5 +1.05% 460,900
Nov 7, 2025 2,356.0 2,357.5 2,272.0 2,336.0 -25.5 -1.08% 474,700
Nov 6, 2025 2,343.5 2,394.5 2,340.5 2,361.5 +68.0 +2.96% 671,800