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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	1,852	1,972	1,972	2,020.5	1,850.5	1.41M
May 21, 2025	1,890.5	1,869.5	1,869.5	1,911.5	1,867.5	967,900
May 20, 2025	1,884	1,881.5	1,881.5	1,929	1,878	989,700
May 19, 2025	1,897	1,863.5	1,863.5	1,927	1,852.5	901,300
May 16, 2025	1,970.5	1,908	1,908	1,982.5	1,887	935,300
May 15, 2025	1,985	1,970.5	1,970.5	2,008	1,905	1.57M
May 14, 2025	1,947	1,986	1,986	2,023	1,930.5	2.76M
May 13, 2025	1,840	1,919	1,919	1,957	1,755.5	3.94M
May 12, 2025	1,735	1,760	1,760	1,760	1,724	1.06M
May 09, 2025	1,710.5	1,707.5	1,707.5	1,711.5	1,689	847,900
May 08, 2025	1,679	1,678	1,678	1,690	1,666.5	775,100
May 07, 2025	1,700	1,685	1,685	1,709	1,675	780,800
May 02, 2025	1,698	1,709	1,709	1,717.5	1,681.5	807,900
May 01, 2025	1,674	1,702.5	1,702.5	1,708	1,666.5	846,100
April 30, 2025	1,625	1,674	1,674	1,683.5	1,623.5	1.1M
April 28, 2025	1,664.5	1,625.5	1,625.5	1,678.5	1,612	1.28M
April 25, 2025	1,602.5	1,649.5	1,649.5	1,659	1,597.5	1.38M
April 24, 2025	1,551	1,545.5	1,545.5	1,567	1,541.5	1.2M
April 23, 2025	1,485	1,486	1,486	1,495	1,466	998,200
April 22, 2025	1,425.5	1,461.5	1,461.5	1,475	1,423	964,200
April 21, 2025	1,477.5	1,445.5	1,445.5	1,477.5	1,424.5	933,700
April 18, 2025	1,500	1,483.5	1,484	1,500	1,474.5	474,400
April 17, 2025	1,535	1,493.5	1,493.5	1,555.5	1,482	945,500
April 16, 2025	1,535	1,493.5	1,493.5	1,555.5	1,482	945,500
April 15, 2025	1,581.5	1,548.5	1,548.5	1,598.5	1,545.5	892,600
April 14, 2025	1,560	1,581.5	1,581.5	1,607.5	1,559.5	709,900
April 11, 2025	1,453	1,535	1,535	1,538.5	1,449.5	1.18M
April 10, 2025	1,706	1,610.5	1,610.5	1,706	1,596.5	1.37M

Dexerials Corporation (4980.T) JPX