DVx Inc. (3079.T) JPX

1,086.00

-12(-1.09%)

Updated at April 03 02:55PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,092	1,082	1,082	1,098	1,082	3,200
April 02, 2026	1,116	1,098	1,098	1,116	1,090	2,900
April 01, 2026	1,128	1,105	1,105	1,128	1,105	6,100
March 31, 2026	1,122	1,129	1,129	1,129	1,115	1,600
March 30, 2026	1,088	1,120	1,120	1,160	1,088	13,500
March 27, 2026	1,178	1,175	1,175	1,195	1,168	51,600
March 26, 2026	1,174	1,181	1,181	1,181	1,174	3,400
March 25, 2026	1,184	1,174	1,174	1,184	1,168	4,000
March 24, 2026	1,185	1,184	1,184	1,185	1,184	1,100
March 23, 2026	1,180	1,184	1,184	1,184	1,172	800
March 19, 2026	1,190	1,210	1,210	1,210	1,180	1,700
March 18, 2026	1,194	1,192	1,192	1,194	1,192	600
March 17, 2026	1,200	1,193	1,193	1,200	1,192	900
March 16, 2026	1,220	1,220	1,220	1,220	1,190	1,000
March 13, 2026	1,181	1,210	1,210	1,210	1,181	700
March 12, 2026	1,181	1,210	1,210	1,210	1,181	400
March 11, 2026	1,199	1,199	1,199	1,199	1,193	800
March 10, 2026	1,193	1,193	1,193	1,193	1,193	300
March 09, 2026	1,170	1,193	1,193	1,194	1,150	2,000
March 06, 2026	1,187	1,189	1,189	1,189	1,157	1,400
March 05, 2026	1,155	1,188	1,188	1,188	1,155	2,400
March 04, 2026	1,214	1,150	1,150	1,214	1,147	5,400
March 03, 2026	1,232	1,220	1,220	1,241	1,220	1,300
March 02, 2026	1,232	1,224	1,224	1,243	1,224	1,600
February 27, 2026	1,234	1,243	1,243	1,246	1,221	3,700
February 26, 2026	1,230	1,234	1,234	1,234	1,230	3,200
February 25, 2026	1,225	1,221	1,221	1,239	1,221	3,900
February 24, 2026	1,228	1,240	1,240	1,240	1,228	1,900
February 20, 2026	1,230	1,229	0	1,230	1,229	1,400
February 19, 2026	1,229	1,231	0	1,231	1,207	2,700
February 18, 2026	1,202	1,223	0	1,224	1,202	700
February 17, 2026	1,218	1,225	0	1,228	1,194	2,100
February 16, 2026	1,220	1,229	0	1,231	1,220	2,400
February 13, 2026	1,240	1,224	0	1,240	1,224	1,400
February 12, 2026	1,225	1,232	0	1,235	1,223	6,000
February 10, 2026	1,256	1,233	0	1,260	1,233	14,100
February 09, 2026	1,200	1,274	0	1,321	1,200	33,700
February 06, 2026	1,191	1,192	0	1,195	1,189	2,400
February 05, 2026	1,196	1,192	0	1,196	1,189	2,400
February 04, 2026	1,204	1,195	0	1,204	1,194	2,500
February 03, 2026	1,202	1,204	0	1,204	1,193	1,500
February 02, 2026	1,202	1,192	0	1,206	1,191	3,100
January 30, 2026	1,215	1,202	0	1,217	1,202	3,300
January 29, 2026	1,245	1,215	0	1,245	1,212	4,300
January 28, 2026	1,243	1,240	0	1,243	1,223	1,800
January 27, 2026	1,244	1,241	0	1,248	1,222	3,000
January 26, 2026	1,236	1,244	0	1,249	1,235	3,700
January 23, 2026	1,230	1,236	0	1,236	1,217	3,100
January 22, 2026	1,223	1,224	0	1,224	1,203	4,700
January 21, 2026	1,204	1,221	0	1,226	1,204	3,800
January 20, 2026	1,212	1,204	0	1,220	1,204	2,900
January 19, 2026	1,210	1,207	0	1,210	1,200	2,100
January 16, 2026	1,198	1,203	0	1,209	1,195	1,700
January 15, 2026	1,203	1,195	0	1,203	1,194	2,900
January 14, 2026	1,206	1,206	0	1,206	1,196	1,200
January 13, 2026	1,208	1,206	0	1,208	1,197	3,600
January 09, 2026	1,205	1,207	0	1,219	1,205	2,200
January 08, 2026	1,219	1,219	0	1,227	1,205	4,000
January 07, 2026	1,208	1,215	0	1,222	1,195	4,600
January 06, 2026	1,198	1,208	0	1,209	1,195	5,900