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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,356.5	2,372.5	2,372.5	2,400	2,349.5	1.58M
February 19, 2026	2,367	2,380.5	2,380.5	2,415.5	2,305	4.02M
February 18, 2026	2,318	2,344.5	2,344.5	2,373.5	2,301.5	2.35M
February 17, 2026	2,268.5	2,290	2,290	2,319	2,245	2.87M
February 16, 2026	2,254	2,302.5	2,302.5	2,335	2,231.5	2.85M
February 13, 2026	2,375	2,236.5	2,236.5	2,391	2,236.5	5.1M
February 12, 2026	2,499	2,419	2,419	2,502	2,372	5.29M
February 10, 2026	2,605	2,487	2,487	2,683.5	2,400	11.57M
February 09, 2026	3,034	3,095	3,095	3,105	2,951.5	2M
February 06, 2026	2,834	2,880	2,880	2,905	2,820	1.26M
February 05, 2026	2,925.5	2,906	2,906	2,940	2,866	1.24M
February 04, 2026	2,920.5	2,918	2,918	2,935	2,856.5	1.09M
February 03, 2026	2,850	2,963.5	2,963.5	2,967	2,820.5	1.42M
February 02, 2026	2,738.5	2,772	2,772	2,845	2,705.5	1.86M
January 30, 2026	2,683.5	2,688.5	2,688.5	2,690	2,631	1.14M
January 29, 2026	2,719	2,697.5	2,697.5	2,722	2,629	1.48M
January 28, 2026	2,754	2,686	2,686	2,784	2,661.5	1.51M
January 27, 2026	2,783.5	2,792.5	2,792.5	2,794.5	2,725.5	990,000
January 26, 2026	2,792	2,773	2,773	2,836.5	2,773	1.09M
January 23, 2026	2,918	2,868	2,868	2,929.5	2,840	1.36M
January 22, 2026	2,899	2,921	2,921	2,947	2,875	1.15M
January 21, 2026	2,753	2,849	2,849	2,885	2,729	1.06M
January 20, 2026	2,821.5	2,799	2,799	2,853	2,765.5	775,800
January 19, 2026	2,821	2,867.5	2,867.5	2,874.5	2,801	986,100
January 16, 2026	2,880.5	2,901.5	2,901.5	2,901.5	2,836.5	1.07M
January 15, 2026	2,870	2,921.5	2,921.5	2,936	2,835	1.14M
January 14, 2026	2,760	2,859	2,859	2,884	2,731	1.33M
January 13, 2026	2,798	2,719	2,719	2,798	2,710	1.05M
January 09, 2026	2,730	2,712.5	2,712.5	2,749	2,700.5	770,100
January 08, 2026	2,743.5	2,740	2,740	2,781	2,724.5	1.26M
January 07, 2026	2,605	2,693.5	2,693.5	2,698.5	2,602	1.42M
January 06, 2026	2,682	2,692	2,692	2,729	2,668	999,300
January 05, 2026	2,655	2,668	2,668	2,699	2,653	802,400
December 30, 2025	2,650	2,628.5	2,628.5	2,682	2,628.5	978,700
December 29, 2025	2,717	2,685.5	2,685.5	2,730.5	2,655	872,500
December 26, 2025	2,712.5	2,669.5	2,669.5	2,713	2,658	829,800
December 25, 2025	2,780	2,662.5	2,662.5	2,780	2,653	999,700
December 24, 2025	2,779.5	2,751.5	2,751.5	2,823	2,727.5	1.4M
December 23, 2025	2,801	2,795.5	2,795.5	2,842	2,771.5	748,500
December 22, 2025	2,856	2,816.5	2,816.5	2,880.5	2,785.5	968,800
December 19, 2025	2,821	2,756	2,756	2,830	2,732.5	1.52M
December 18, 2025	2,785	2,783.5	2,783.5	2,849.5	2,770	841,000
December 17, 2025	2,896	2,871.5	2,871.5	2,906	2,821	924,700
December 16, 2025	2,982.5	2,902.5	2,902.5	2,999	2,891.5	1.1M
December 15, 2025	3,047	3,049	3,049	3,055	2,976	901,900
December 12, 2025	3,069	3,117	3,117	3,147	3,011	978,300
December 11, 2025	3,135	3,035	3,035	3,175	3,035	588,100
December 10, 2025	3,152	3,118	3,118	3,205	3,096	637,400
December 09, 2025	3,055	3,130	3,130	3,143	3,031	779,200
December 08, 2025	3,059	3,062	3,062	3,062	3,007	534,500
December 05, 2025	3,028	3,037	3,037	3,067	2,986	763,200
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

Dexerials Corporation (4980.T) JPX