Descente Ltd. - 8114.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 22, 2025	4,340	4,345	4,345	4,345	4,335	227,900
January 21, 2025	4,335	4,335	4,335	4,365	4,335	292,900
January 20, 2025	4,335	4,335	4,335	4,340	4,335	44,600
January 17, 2025	4,340	4,335	4,335	4,340	4,335	117,400
January 16, 2025	4,335	4,335	4,335	4,340	4,335	75,400
January 15, 2025	4,335	4,335	4,335	4,340	4,335	149,900
January 14, 2025	4,340	4,335	4,335	4,340	4,335	100,800
January 10, 2025	4,335	4,335	4,335	4,340	4,335	48,200
January 09, 2025	4,335	4,340	4,340	4,345	4,335	58,500
January 08, 2025	4,335	4,335	4,335	4,340	4,335	84,100
January 07, 2025	4,335	4,335	4,335	4,340	4,330	125,800
January 06, 2025	4,335	4,330	4,330	4,335	4,330	42,900
December 30, 2024	4,330	4,325	4,325	4,335	4,325	621,000
December 27, 2024	4,330	4,320	4,320	4,345	4,320	300,500
December 26, 2024	4,325	4,350	4,350	4,350	4,325	111,200
December 25, 2024	4,335	4,335	4,335	4,340	4,330	33,900
December 24, 2024	4,335	4,335	4,335	4,340	4,335	24,300
December 23, 2024	4,335	4,335	4,335	4,335	4,330	57,400
December 20, 2024	4,330	4,330	4,330	4,335	4,330	134,000
December 19, 2024	4,330	4,330	4,330	4,335	4,330	33,100
December 18, 2024	4,330	4,330	4,330	4,335	4,330	24,500
December 17, 2024	4,330	4,330	4,330	4,335	4,330	47,500
December 16, 2024	4,335	4,330	4,330	4,335	4,330	22,600
December 13, 2024	4,330	4,330	4,330	4,335	4,330	42,300
December 12, 2024	4,335	4,330	4,330	4,335	4,330	47,100
December 11, 2024	4,330	4,330	4,330	4,335	4,330	46,600
December 10, 2024	4,335	4,330	4,330	4,335	4,330	32,900
December 09, 2024	4,330	4,330	4,330	4,335	4,330	17,300
December 06, 2024	4,330	4,330	4,330	4,335	4,330	37,200
December 05, 2024	4,330	4,330	4,330	4,335	4,330	25,300
December 04, 2024	4,330	4,330	4,330	4,335	4,330	49,500
December 03, 2024	4,335	4,330	4,330	4,335	4,330	22,200
December 02, 2024	4,330	4,330	4,330	4,335	4,330	25,800
November 29, 2024	4,330	4,330	4,330	4,335	4,330	257,000
November 28, 2024	4,335	4,330	4,330	4,335	4,325	993,000
November 27, 2024	4,335	4,330	4,330	4,335	4,330	40,800
November 26, 2024	4,330	4,335	4,335	4,335	4,330	42,900
November 25, 2024	4,335	4,330	4,330	4,335	4,330	106,400
November 22, 2024	4,335	4,335	4,335	4,335	4,330	30,900
November 21, 2024	4,335	4,330	4,330	4,335	4,330	52,100
November 20, 2024	4,330	4,330	4,330	4,335	4,330	36,600
November 19, 2024	4,330	4,335	4,335	4,335	4,330	63,100
November 18, 2024	4,330	4,330	4,330	4,335	4,330	39,300
November 15, 2024	4,335	4,330	4,330	4,335	4,330	80,600
November 14, 2024	4,330	4,330	4,330	4,335	4,330	202,100
November 13, 2024	4,335	4,330	4,330	4,335	4,330	44,200
November 12, 2024	4,330	4,330	4,330	4,335	4,330	86,300
November 11, 2024	4,330	4,330	4,330	4,335	4,330	106,600
November 08, 2024	4,335	4,330	4,330	4,335	4,330	160,900
November 07, 2024	4,330	4,330	4,330	4,335	4,330	419,400
November 06, 2024	4,330	4,330	4,330	4,335	4,330	107,800
November 05, 2024	4,330	4,330	4,330	4,335	4,325	2.24M
November 01, 2024	4,330	4,330	4,330	4,335	4,325	281,900
October 31, 2024	4,340	4,330	4,330	4,350	4,330	216,700
October 30, 2024	4,340	4,340	4,340	4,350	4,335	183,900
October 29, 2024	4,345	4,335	4,335	4,345	4,335	87,400
October 28, 2024	4,345	4,340	4,340	4,350	4,340	100,700
October 25, 2024	4,345	4,340	4,340	4,350	4,340	875,100
October 24, 2024	4,345	4,340	4,340	4,350	4,340	173,300
October 23, 2024	4,345	4,340	4,340	4,350	4,340	317,000

Descente Ltd. (8114.T) JPX