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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,920	1,910.5	1,910.5	1,939	1,903	484,200
September 03, 2025	1,922	1,916	1,916	1,948.5	1,907	869,600
September 02, 2025	1,992.5	1,949.5	1,949.5	1,997	1,947.5	536,200
September 01, 2025	1,998.5	1,993	1,993	2,010	1,986.5	422,100
August 29, 2025	2,050	2,020.5	2,020.5	2,053.5	2,013.5	457,300
August 28, 2025	2,031	2,056.5	2,056.5	2,056.5	2,029	483,400
August 27, 2025	2,076	2,046	2,046	2,085.5	2,039.5	372,600
August 26, 2025	2,040	2,069	2,069	2,071.5	2,036	634,700
August 25, 2025	2,043.5	2,061.5	2,061.5	2,070.5	2,025	667,100
August 22, 2025	2,022.5	2,031.5	2,031.5	2,040	2,016	450,900
August 21, 2025	2,020.5	2,025	2,025	2,048.5	1,993	497,900
August 20, 2025	2,078	2,034.5	2,034.5	2,089.5	2,028.5	734,600
August 19, 2025	2,095	2,109.5	2,109.5	2,138	2,087.5	623,300
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

Dexerials Corporation (4980.T) JPX