DesignOne Japan, Inc. - 6048.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	93	93	93	93	92	23,900
September 04, 2025	93	92	92	94	92	50,500
September 03, 2025	93	93	93	94	92	82,500
September 02, 2025	95	93	93	96	92	294,300
September 01, 2025	96	96	96	98	96	42,600
August 29, 2025	97	96	96	98	96	31,700
August 28, 2025	98	98	98	98	97	26,500
August 27, 2025	97	97	97	98	96	101,100
August 26, 2025	98	98	98	98	96	132,700
August 25, 2025	97	98	98	99	97	140,400
August 22, 2025	97	96	96	100	96	135,600
August 21, 2025	94	97	97	100	94	254,200
August 20, 2025	95	94	94	95	94	15,700
August 19, 2025	95	94	94	96	94	66,200
August 18, 2025	94	95	95	95	94	66,700
August 15, 2025	94	94	94	95	93	112,700
August 14, 2025	93	95	95	95	92	59,800
August 13, 2025	94	93	93	94	92	39,200
August 12, 2025	93	94	94	94	92	116,100
August 08, 2025	96	93	93	97	93	494,600
August 07, 2025	98	98	98	99	97	134,200
August 06, 2025	99	99	99	99	98	18,200
August 05, 2025	99	99	99	100	99	9,800
August 04, 2025	99	99	99	100	98	39,600
August 01, 2025	100	100	100	101	99	126,500
July 31, 2025	100	99	99	100	97	262,700
July 30, 2025	100	100	100	100	99	8,400
July 29, 2025	100	99	99	102	99	175,200
July 28, 2025	100	100	100	101	99	38,100
July 25, 2025	100	99	99	101	99	46,500
July 24, 2025	101	100	100	102	99	95,400
July 23, 2025	100	100	100	105	99	347,500
July 22, 2025	100	101	101	101	99	176,500
July 18, 2025	100	97	97	101	97	281,000
July 17, 2025	99	100	100	104	99	168,600
July 16, 2025	104	99	99	105	98	345,700
July 15, 2025	101	100	100	102	99	107,600
July 14, 2025	99	100	100	102	99	196,100
July 11, 2025	99	99	99	102	99	138,400
July 10, 2025	101	100	100	101	98	114,100
July 09, 2025	100	101	101	101	98	150,300
July 08, 2025	97	99	99	100	96	144,400
July 07, 2025	98	97	97	98	96	210,400
July 04, 2025	97	97	97	98	97	119,500
July 03, 2025	100	96	96	100	95	328,000
July 02, 2025	104	99	99	105	98	380,900
July 01, 2025	105	104	104	106	104	69,500
June 30, 2025	103	105	105	107	102	137,100
June 27, 2025	101	103	103	103	101	159,800
June 26, 2025	100	101	101	102	100	55,400
June 25, 2025	103	101	101	103	100	139,700
June 24, 2025	101	103	103	103	101	84,300
June 23, 2025	102	101	101	102	99	179,500
June 20, 2025	106	103	103	106	102	222,800
June 19, 2025	109	105	105	109	104	133,900
June 18, 2025	107	107	107	110	105	371,500
June 17, 2025	104	106	106	106	104	116,900
June 16, 2025	102	103	103	104	101	231,700
June 13, 2025	105	103	103	105	101	137,600
June 12, 2025	105	105	105	105	102	177,400

DesignOne Japan, Inc. (6048.T) JPX