DCM Holdings Co., Ltd. (3050.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,418.00 | 1,440.00 | 1,411.00 | 1,432.00 | 1,432.00 | 169,900 |
| 16 May 2024 | 1,451.00 | 1,455.00 | 1,424.00 | 1,430.00 | 1,430.00 | 283,700 |
| 15 May 2024 | 1,493.00 | 1,493.00 | 1,446.00 | 1,452.00 | 1,452.00 | 179,500 |
| 14 May 2024 | 1,487.00 | 1,488.00 | 1,467.00 | 1,478.00 | 1,478.00 | 285,800 |
| 13 May 2024 | 1,490.00 | 1,498.00 | 1,482.00 | 1,490.00 | 1,490.00 | 149,200 |
| 10 May 2024 | 1,483.00 | 1,499.00 | 1,475.00 | 1,492.00 | 1,492.00 | 235,700 |
| 09 May 2024 | 1,499.00 | 1,505.00 | 1,481.00 | 1,485.00 | 1,485.00 | 231,600 |
| 08 May 2024 | 1,499.00 | 1,503.00 | 1,476.00 | 1,486.00 | 1,486.00 | 195,700 |
| 07 May 2024 | 1,472.00 | 1,507.00 | 1,469.00 | 1,504.00 | 1,504.00 | 266,300 |
| 02 May 2024 | 1,444.00 | 1,457.00 | 1,439.00 | 1,454.00 | 1,454.00 | 190,600 |
| 01 May 2024 | 1,461.00 | 1,461.00 | 1,439.00 | 1,441.00 | 1,441.00 | 143,400 |
| 30 Apr 2024 | 1,448.00 | 1,465.00 | 1,430.00 | 1,461.00 | 1,461.00 | 325,700 |
| 26 Apr 2024 | 1,434.00 | 1,450.00 | 1,421.00 | 1,450.00 | 1,450.00 | 248,000 |
| 25 Apr 2024 | 1,449.00 | 1,459.00 | 1,424.00 | 1,431.00 | 1,431.00 | 344,900 |
| 24 Apr 2024 | 1,421.00 | 1,461.00 | 1,413.00 | 1,454.00 | 1,454.00 | 296,700 |
| 23 Apr 2024 | 1,419.00 | 1,425.00 | 1,403.00 | 1,403.00 | 1,403.00 | 261,400 |
| 22 Apr 2024 | 1,410.00 | 1,418.00 | 1,397.00 | 1,407.00 | 1,407.00 | 292,300 |
| 19 Apr 2024 | 1,410.00 | 1,410.00 | 1,376.00 | 1,392.00 | 1,392.00 | 268,100 |
| 18 Apr 2024 | 1,412.00 | 1,427.00 | 1,406.00 | 1,419.00 | 1,419.00 | 184,200 |
| 17 Apr 2024 | 1,419.00 | 1,421.00 | 1,391.00 | 1,399.00 | 1,399.00 | 318,100 |
| 16 Apr 2024 | 1,457.00 | 1,459.00 | 1,411.00 | 1,426.00 | 1,426.00 | 326,000 |
| 15 Apr 2024 | 1,515.00 | 1,573.00 | 1,476.00 | 1,484.00 | 1,484.00 | 613,300 |
| 12 Apr 2024 | 1,507.00 | 1,520.00 | 1,499.00 | 1,520.00 | 1,520.00 | 388,500 |
| 11 Apr 2024 | 1,487.00 | 1,520.00 | 1,479.00 | 1,507.00 | 1,507.00 | 268,400 |
| 10 Apr 2024 | 1,499.00 | 1,508.00 | 1,494.00 | 1,496.00 | 1,496.00 | 159,000 |
| 09 Apr 2024 | 1,496.00 | 1,509.00 | 1,486.00 | 1,509.00 | 1,509.00 | 281,400 |
| 08 Apr 2024 | 1,488.00 | 1,507.00 | 1,484.00 | 1,496.00 | 1,496.00 | 201,600 |
| 05 Apr 2024 | 1,473.00 | 1,485.00 | 1,460.00 | 1,478.00 | 1,478.00 | 204,000 |
| 04 Apr 2024 | 1,500.00 | 1,500.00 | 1,471.00 | 1,478.00 | 1,478.00 | 223,100 |
| 03 Apr 2024 | 1,468.00 | 1,484.00 | 1,458.00 | 1,474.00 | 1,474.00 | 265,700 |
| 02 Apr 2024 | 1,486.00 | 1,494.00 | 1,457.00 | 1,468.00 | 1,468.00 | 292,200 |
| 01 Apr 2024 | 1,485.00 | 1,508.00 | 1,485.00 | 1,499.00 | 1,499.00 | 220,000 |
| 29 Mar 2024 | 1,457.00 | 1,483.00 | 1,455.00 | 1,479.00 | 1,479.00 | 70,900 |
| 28 Mar 2024 | 1,490.00 | 1,491.00 | 1,457.00 | 1,462.00 | 1,462.00 | 214,000 |
| 27 Mar 2024 | 1,490.00 | 1,501.00 | 1,476.00 | 1,496.00 | 1,496.00 | 249,500 |
| 26 Mar 2024 | 1,473.00 | 1,478.00 | 1,455.00 | 1,471.00 | 1,471.00 | 190,200 |
| 25 Mar 2024 | 1,501.00 | 1,506.00 | 1,475.00 | 1,475.00 | 1,475.00 | 272,900 |
| 22 Mar 2024 | 1,502.00 | 1,515.00 | 1,487.00 | 1,515.00 | 1,515.00 | 316,700 |
| 21 Mar 2024 | 1,520.00 | 1,523.00 | 1,492.00 | 1,498.00 | 1,498.00 | 324,800 |
| 19 Mar 2024 | 1,504.00 | 1,521.00 | 1,499.00 | 1,514.00 | 1,514.00 | 190,100 |
| 18 Mar 2024 | 1,497.00 | 1,503.00 | 1,481.00 | 1,500.00 | 1,500.00 | 269,200 |
| 15 Mar 2024 | 1,478.00 | 1,491.00 | 1,474.00 | 1,490.00 | 1,490.00 | 311,400 |
| 14 Mar 2024 | 1,458.00 | 1,478.00 | 1,444.00 | 1,478.00 | 1,478.00 | 221,500 |
| 13 Mar 2024 | 1,475.00 | 1,481.00 | 1,459.00 | 1,465.00 | 1,465.00 | 238,300 |
| 12 Mar 2024 | 1,450.00 | 1,469.00 | 1,437.00 | 1,469.00 | 1,469.00 | 224,900 |
| 11 Mar 2024 | 1,463.00 | 1,473.00 | 1,435.00 | 1,451.00 | 1,451.00 | 250,300 |
| 08 Mar 2024 | 1,439.00 | 1,461.00 | 1,433.00 | 1,461.00 | 1,461.00 | 370,900 |
| 07 Mar 2024 | 1,427.00 | 1,452.00 | 1,427.00 | 1,451.00 | 1,451.00 | 412,300 |
| 06 Mar 2024 | 1,390.00 | 1,431.00 | 1,390.00 | 1,422.00 | 1,422.00 | 347,900 |
| 05 Mar 2024 | 1,395.00 | 1,397.00 | 1,367.00 | 1,389.00 | 1,389.00 | 303,800 |
| 04 Mar 2024 | 1,420.00 | 1,420.00 | 1,385.00 | 1,396.00 | 1,396.00 | 414,900 |
| 01 Mar 2024 | 1,441.00 | 1,442.00 | 1,426.00 | 1,433.00 | 1,433.00 | 273,600 |
| 29 Feb 2024 | 1,422.00 | 1,451.00 | 1,419.00 | 1,442.00 | 1,442.00 | 631,600 |
| 28 Feb 2024 | 1,400.00 | 1,414.00 | 1,383.00 | 1,410.00 | 1,410.00 | 900,300 |
| 28 Feb 2024 | 20 Dividend | |||||
| 27 Feb 2024 | 1,434.00 | 1,446.00 | 1,429.00 | 1,436.00 | 1,416.00 | 1,027,800 |
| 26 Feb 2024 | 1,415.00 | 1,444.00 | 1,407.00 | 1,439.00 | 1,418.96 | 835,900 |
| 22 Feb 2024 | 1,403.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,392.33 | 437,900 |
| 21 Feb 2024 | 1,405.00 | 1,405.00 | 1,391.00 | 1,401.00 | 1,381.49 | 359,900 |
| 20 Feb 2024 | 1,398.00 | 1,407.00 | 1,395.00 | 1,399.00 | 1,379.52 | 298,200 |
| 19 Feb 2024 | 1,378.00 | 1,400.00 | 1,378.00 | 1,396.00 | 1,376.56 | 228,400 |
| 16 Feb 2024 | 1,374.00 | 1,397.00 | 1,371.00 | 1,378.00 | 1,358.81 | 303,600 |
| 15 Feb 2024 | 1,400.00 | 1,400.00 | 1,361.00 | 1,364.00 | 1,345.00 | 341,300 |
| 14 Feb 2024 | 1,403.00 | 1,405.00 | 1,391.00 | 1,399.00 | 1,379.52 | 288,400 |
| 13 Feb 2024 | 1,405.00 | 1,406.00 | 1,393.00 | 1,402.00 | 1,382.47 | 297,300 |
| 09 Feb 2024 | 1,380.00 | 1,400.00 | 1,371.00 | 1,395.00 | 1,375.57 | 445,400 |
| 08 Feb 2024 | 1,372.00 | 1,384.00 | 1,360.00 | 1,378.00 | 1,358.81 | 308,200 |
| 07 Feb 2024 | 1,379.00 | 1,383.00 | 1,371.00 | 1,373.00 | 1,353.88 | 278,800 |
| 06 Feb 2024 | 1,386.00 | 1,393.00 | 1,375.00 | 1,379.00 | 1,359.79 | 293,700 |
| 05 Feb 2024 | 1,378.00 | 1,393.00 | 1,373.00 | 1,386.00 | 1,366.70 | 294,500 |
| 02 Feb 2024 | 1,381.00 | 1,383.00 | 1,363.00 | 1,371.00 | 1,351.91 | 275,900 |
| 01 Feb 2024 | 1,370.00 | 1,385.00 | 1,359.00 | 1,381.00 | 1,361.77 | 314,500 |
| 31 Jan 2024 | 1,351.00 | 1,375.00 | 1,346.00 | 1,375.00 | 1,355.85 | 320,500 |
| 30 Jan 2024 | 1,365.00 | 1,365.00 | 1,350.00 | 1,353.00 | 1,334.16 | 184,000 |
| 29 Jan 2024 | 1,358.00 | 1,364.00 | 1,352.00 | 1,362.00 | 1,343.03 | 161,200 |
| 26 Jan 2024 | 1,361.00 | 1,365.00 | 1,346.00 | 1,350.00 | 1,331.20 | 256,900 |
| 25 Jan 2024 | 1,350.00 | 1,358.00 | 1,346.00 | 1,355.00 | 1,336.13 | 210,000 |
| 24 Jan 2024 | 1,371.00 | 1,383.00 | 1,352.00 | 1,354.00 | 1,335.14 | 260,800 |
| 23 Jan 2024 | 1,361.00 | 1,378.00 | 1,356.00 | 1,373.00 | 1,353.88 | 341,100 |
| 22 Jan 2024 | 1,340.00 | 1,357.00 | 1,336.00 | 1,356.00 | 1,337.11 | 305,000 |
| 19 Jan 2024 | 1,350.00 | 1,354.00 | 1,328.00 | 1,332.00 | 1,313.45 | 277,500 |
| 18 Jan 2024 | 1,334.00 | 1,348.00 | 1,332.00 | 1,342.00 | 1,323.31 | 252,200 |
| 17 Jan 2024 | 1,334.00 | 1,350.00 | 1,328.00 | 1,329.00 | 1,310.49 | 242,700 |
| 16 Jan 2024 | 1,337.00 | 1,361.00 | 1,331.00 | 1,332.00 | 1,313.45 | 364,400 |
| 15 Jan 2024 | 1,337.00 | 1,344.00 | 1,336.00 | 1,344.00 | 1,325.28 | 36,000 |
| 12 Jan 2024 | 1,345.00 | 1,365.00 | 1,335.00 | 1,336.00 | 1,317.39 | 275,100 |
| 11 Jan 2024 | 1,369.00 | 1,375.00 | 1,342.00 | 1,342.00 | 1,323.31 | 349,100 |
| 10 Jan 2024 | 1,344.00 | 1,367.00 | 1,339.00 | 1,360.00 | 1,341.06 | 447,100 |
| 09 Jan 2024 | 1,317.00 | 1,337.00 | 1,317.00 | 1,336.00 | 1,317.39 | 331,900 |
| 05 Jan 2024 | 1,319.00 | 1,320.00 | 1,311.00 | 1,317.00 | 1,298.66 | 264,700 |
| 04 Jan 2024 | 1,319.00 | 1,319.00 | 1,297.00 | 1,311.00 | 1,292.74 | 387,600 |
| 29 Dec 2023 | 1,345.00 | 1,346.00 | 1,287.00 | 1,293.00 | 1,274.99 | 509,100 |
| 28 Dec 2023 | 1,294.00 | 1,336.00 | 1,286.00 | 1,335.00 | 1,316.41 | 593,100 |
| 27 Dec 2023 | 1,338.00 | 1,360.00 | 1,335.00 | 1,360.00 | 1,341.06 | 369,100 |
| 26 Dec 2023 | 1,330.00 | 1,336.00 | 1,324.00 | 1,334.00 | 1,315.42 | 255,700 |
| 25 Dec 2023 | 1,328.00 | 1,328.00 | 1,312.00 | 1,325.00 | 1,306.55 | 206,100 |
| 22 Dec 2023 | 1,308.00 | 1,322.00 | 1,301.00 | 1,320.00 | 1,301.62 | 296,800 |
| 21 Dec 2023 | 1,319.00 | 1,329.00 | 1,308.00 | 1,309.00 | 1,290.77 | 341,500 |
| 20 Dec 2023 | 1,327.00 | 1,335.00 | 1,321.00 | 1,330.00 | 1,311.48 | 329,600 |
| 19 Dec 2023 | 1,315.00 | 1,329.00 | 1,312.00 | 1,327.00 | 1,308.52 | 314,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.