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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,050	3,054	3,054	3,072	3,002	970,000
December 03, 2025	3,049	3,077	3,077	3,093	2,995.5	966,400
December 02, 2025	3,000	3,009	3,009	3,040	2,958	769,400
December 01, 2025	2,955	2,955	2,955	2,985	2,877.5	803,700
November 28, 2025	2,941	2,986.5	2,986.5	2,988	2,916.5	1.06M
November 27, 2025	3,011	2,941	2,941	3,020	2,911.5	1.64M
November 26, 2025	2,934	2,993	2,993	3,010	2,900	1.23M
November 25, 2025	3,064	2,920	2,920	3,087	2,918	972,800
November 21, 2025	2,937.5	2,921	2,921	2,998	2,885.5	1.53M
November 20, 2025	3,097	2,955.5	2,955.5	3,129	2,932.5	1.71M
November 19, 2025	3,022	2,977	2,977	3,054	2,921.5	1.92M
November 18, 2025	3,282	3,066	3,066	3,287	3,066	2.37M
November 17, 2025	3,040	3,317	3,317	3,333	3,021	3.39M
November 14, 2025	2,862	2,942.5	2,942.5	3,031	2,853	2.94M
November 13, 2025	2,725.5	2,863	2,863	2,863	2,700	3.64M
November 12, 2025	2,345.5	2,363	2,363	2,391.5	2,304.5	608,900
November 11, 2025	2,407	2,348.5	2,348.5	2,409.5	2,338.5	612,800
November 10, 2025	2,353	2,360.5	2,360.5	2,376.5	2,336	460,900
November 07, 2025	2,356	2,336	2,336	2,357.5	2,272	474,700
November 06, 2025	2,343.5	2,361.5	2,361.5	2,394.5	2,340.5	671,800
November 05, 2025	2,343.5	2,361.5	2,361.5	2,394.5	2,340.5	1.12M
November 04, 2025	2,351.5	2,293.5	2,293.5	2,359	2,220	1.12M
October 31, 2025	2,445.5	2,498	2,498	2,506.5	2,412.5	738,900
October 30, 2025	2,410	2,414.5	2,414.5	2,441	2,401	558,300
October 29, 2025	2,445	2,412.5	2,412.5	2,464	2,388	434,400
October 28, 2025	2,430	2,417	2,417	2,450	2,408	536,000
October 27, 2025	2,450	2,442	2,442	2,469	2,425.5	607,900
October 24, 2025	2,362.5	2,431	2,431	2,437.5	2,350	839,700
October 23, 2025	2,371.5	2,359	2,359	2,396	2,359	495,700
October 22, 2025	2,380	2,370	2,370	2,421	2,328.5	1.05M
October 21, 2025	2,296	2,375	2,375	2,379.5	2,284	965,500
October 20, 2025	2,255	2,270	2,270	2,303.5	2,231	439,400
October 17, 2025	2,197.5	2,214.5	2,214.5	2,214.5	2,155.5	612,700
October 16, 2025	2,235.5	2,230	2,230	2,264	2,226.5	652,300
October 15, 2025	2,153	2,195	2,195	2,205	2,153	513,500
October 14, 2025	2,212.5	2,129	2,129	2,281	2,128.5	974,900
October 10, 2025	2,315	2,257.5	2,257.5	2,316.5	2,240	622,600
October 09, 2025	2,341.5	2,348.5	2,348.5	2,370	2,331	477,600
October 08, 2025	2,370.5	2,355	2,355	2,385.5	2,350.5	436,500
October 07, 2025	2,435	2,379.5	2,379.5	2,438	2,378	663,400
October 06, 2025	2,461	2,416.5	2,416.5	2,499.5	2,384.5	872,400
October 03, 2025	2,340	2,330	2,330	2,345	2,295	522,000
October 02, 2025	2,265.5	2,309	2,309	2,327	2,265	548,200
October 01, 2025	2,276.5	2,244.5	2,244.5	2,304	2,202.5	725,100
September 30, 2025	2,285	2,276.5	2,276.5	2,320.5	2,272.5	676,900
September 29, 2025	2,332	2,274	2,274	2,343	2,269.5	630,800
September 26, 2025	2,409	2,343.5	2,343.5	2,438	2,337	1.18M
September 25, 2025	2,259	2,382	2,382	2,386	2,254	1.55M
September 24, 2025	2,296	2,257	2,257	2,296	2,217.5	826,100
September 22, 2025	2,200	2,302	2,302	2,304	2,199.5	670,900
September 19, 2025	2,324.5	2,182.5	2,182.5	2,342	2,175.5	1.77M
September 18, 2025	2,107	2,206	2,206	2,213	2,085.5	723,900
September 17, 2025	2,107	2,206	2,206	2,213	2,085.5	723,900
September 16, 2025	2,132.5	2,119.5	2,119.5	2,148	2,101	456,100
September 12, 2025	2,105	2,126	2,126	2,148	2,098	658,100
September 11, 2025	2,083	2,105	2,105	2,125	2,075	820,600
September 10, 2025	2,110	2,082.5	2,082.5	2,199	2,049.5	1.48M
September 09, 2025	2,012	2,002.5	2,002.5	2,041	1,987.5	652,100
September 08, 2025	1,981	1,979.5	1,979.5	1,987	1,969.5	406,700
September 05, 2025	1,935	1,955.5	1,955.5	1,961	1,930.5	506,900

Dexerials Corporation (4980.T) JPX