Dexerials Corporation - 4980.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,112	2,094.5	2,094.5	2,133	2,090	435,400
August 15, 2025	2,106.5	2,107	2,107	2,120	2,085.5	439,100
August 14, 2025	2,136.5	2,083.5	2,083.5	2,163.5	2,083.5	536,300
August 13, 2025	2,150	2,173	2,173	2,197.5	2,134	544,100
August 12, 2025	2,155	2,144	2,144	2,171	2,120.5	542,500
August 08, 2025	2,112.5	2,118	2,118	2,149	2,101	842,500
August 07, 2025	2,018	2,084.5	2,084.5	2,125	2,013.5	1.53M
August 06, 2025	2,083	2,003.5	2,003.5	2,111	1,963.5	2.25M
August 05, 2025	2,112	2,133	2,133	2,152	2,110	530,800
August 04, 2025	2,042.5	2,105	2,105	2,114	2,042.5	535,400
August 01, 2025	2,162	2,142.5	2,142.5	2,175.5	2,129	688,200
July 31, 2025	2,188	2,197.5	2,197.5	2,219	2,174	498,500
July 30, 2025	2,148.5	2,167.5	2,167.5	2,172.5	2,148.5	466,000
July 29, 2025	2,154	2,150.5	2,150.5	2,163.5	2,129	472,700
July 28, 2025	2,163	2,180.5	2,180.5	2,196.5	2,147.5	507,800
July 25, 2025	2,168.5	2,178	2,178	2,201	2,167	311,600
July 24, 2025	2,200.5	2,196.5	2,196.5	2,222.5	2,184	441,400
July 23, 2025	2,160	2,194.5	2,194.5	2,210	2,151	585,700
July 22, 2025	2,115	2,143	2,143	2,172.5	2,113	431,900
July 18, 2025	2,140	2,113.5	2,113.5	2,148.5	2,104	431,200
July 17, 2025	2,076.5	2,136	2,136	2,142	2,075	739,900
July 16, 2025	2,095.5	2,088	2,088	2,120	2,074	637,300
July 15, 2025	2,058.5	2,087.5	2,087.5	2,114.5	2,047	751,700
July 14, 2025	2,041	2,040	2,040	2,060.5	2,026	423,100
July 11, 2025	2,058.5	2,052.5	2,052.5	2,064.5	2,037.5	590,800
July 10, 2025	2,041	2,033	2,033	2,046	2,017.5	1.04M
July 09, 2025	2,100	2,066	2,066	2,100	2,044	774,100
July 08, 2025	2,059.5	2,088.5	2,088.5	2,096.5	2,041.5	846,100
July 07, 2025	2,117	2,083	2,083	2,124.5	2,078	245,200
July 04, 2025	2,157	2,117	2,117	2,158	2,117	323,500
July 03, 2025	2,118	2,142	2,142	2,157.5	2,115.5	578,700
July 02, 2025	2,144.5	2,118.5	2,118.5	2,183	2,118.5	946,000
July 01, 2025	2,199	2,191.5	2,191.5	2,207.5	2,165	432,800
June 30, 2025	2,282	2,232.5	2,232.5	2,289.5	2,232.5	895,700
June 27, 2025	2,252	2,236.5	2,236.5	2,275	2,226.5	893,800
June 26, 2025	2,198	2,216.5	2,216.5	2,229	2,195	824,400
June 25, 2025	2,180	2,193	2,193	2,198.5	2,160.5	546,700
June 24, 2025	2,180	2,157	2,157	2,193	2,150.5	746,500
June 23, 2025	2,136	2,143	2,143	2,143	2,095.5	637,100
June 20, 2025	2,164	2,161.5	2,161.5	2,207.5	2,145	1.05M
June 19, 2025	2,190	2,181.5	2,181.5	2,201.5	2,165	987,900
June 18, 2025	2,161.5	2,178.5	2,178.5	2,194	2,161.5	970,800
June 17, 2025	2,132	2,140.5	2,140.5	2,146.5	2,124	557,300
June 16, 2025	2,093	2,111	2,111	2,111	2,079	629,200
June 13, 2025	2,100	2,076	2,076	2,111.5	2,058	698,800
June 12, 2025	2,127.5	2,110	2,110	2,154	2,110	682,900
June 11, 2025	2,120	2,110.5	2,110.5	2,133	2,110	492,500
June 10, 2025	2,101	2,092.5	2,092.5	2,137.5	2,088	610,900
June 09, 2025	2,085	2,082.5	2,082.5	2,105	2,073	496,200
June 06, 2025	2,091	2,056	2,056	2,100	2,042	653,300
June 05, 2025	2,104	2,083.5	2,083.5	2,117.5	2,075	616,100
June 04, 2025	2,115	2,125	2,125	2,139	2,102.5	856,200
June 03, 2025	2,086.5	2,090.5	2,090.5	2,122.5	2,078	748,900
June 02, 2025	2,071.5	2,098.5	2,098.5	2,122	2,065	994,800
May 30, 2025	2,093.5	2,112	2,112	2,142.5	2,082.5	1.82M
May 29, 2025	2,042.5	2,063.5	2,063.5	2,075.5	2,033.5	839,600
May 28, 2025	2,108	2,019	2,019	2,158	2,018	1.62M
May 27, 2025	1,952.5	1,972.5	1,972.5	2,003.5	1,951	1.01M
May 26, 2025	1,899.5	1,940.5	1,940.5	1,977	1,896	1.32M
May 23, 2025	1,986	1,939.5	1,939.5	1,992	1,939.5	1.09M

Dexerials Corporation (4980.T) JPX