Skip to main content
Dexerials Corporation (TYO:4980)
Japan flag Japan · Delayed Price · Currency is JPY
3,037.00
-17.00 (-0.56%)
At close: Dec 5, 2025

Dexerials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,028.003,067.002,986.003,037.003,037.00-0.56%763,200
Dec 4, 20253,050.003,072.003,002.003,054.003,054.00-0.75%970,000
Dec 3, 20253,049.003,093.002,995.503,077.003,077.002.26%966,400
Dec 2, 20253,000.003,040.002,958.003,009.003,009.001.83%769,400
Dec 1, 20252,955.002,985.002,877.502,955.002,955.00-1.05%803,700
Nov 28, 20252,941.002,988.002,916.502,986.502,986.501.55%1,057,000
Nov 27, 20253,011.003,020.002,911.502,941.002,941.00-1.74%1,637,700
Nov 26, 20252,934.003,010.002,900.002,993.002,993.002.50%1,229,700
Nov 25, 20253,064.003,087.002,918.002,920.002,920.00-0.03%972,800
Nov 21, 20252,937.502,998.002,885.502,921.002,921.00-1.17%1,534,000
Nov 20, 20253,097.003,129.002,932.502,955.502,955.50-0.72%1,710,800
Nov 19, 20253,022.003,054.002,921.502,977.002,977.00-2.90%1,922,700
Nov 18, 20253,282.003,287.003,066.003,066.003,066.00-7.57%2,369,400
Nov 17, 20253,040.003,333.003,021.003,317.003,317.0012.73%3,391,200
Nov 14, 20252,862.003,031.002,853.002,942.502,942.502.78%2,937,000
Nov 13, 20252,725.502,863.002,700.002,863.002,863.0021.16%3,642,000
Nov 12, 20252,345.502,391.502,304.502,363.002,363.000.62%608,900
Nov 11, 20252,407.002,409.502,338.502,348.502,348.50-0.51%612,800
Nov 10, 20252,353.002,376.502,336.002,360.502,360.501.05%460,900
Nov 7, 20252,356.002,357.502,272.002,336.002,336.00-1.08%474,700
Nov 6, 20252,343.502,394.502,340.502,361.502,361.502.96%671,800
Nov 5, 20252,351.502,359.002,220.002,293.502,293.50-7.50%1,124,900
Nov 4, 20252,507.002,552.002,479.502,479.502,479.50-0.74%908,800
Oct 31, 20252,445.502,506.502,412.502,498.002,498.003.46%738,900
Oct 30, 20252,410.002,441.002,401.002,414.502,414.500.08%558,300
Oct 29, 20252,445.002,464.002,388.002,412.502,412.50-0.19%434,400
Oct 28, 20252,430.002,450.002,408.002,417.002,417.00-1.02%536,000
Oct 27, 20252,450.002,469.002,425.502,442.002,442.000.45%607,900
Oct 24, 20252,362.502,437.502,350.002,431.002,431.003.05%839,700
Oct 23, 20252,371.502,396.002,359.002,359.002,359.00-0.46%495,700
Oct 22, 20252,380.002,421.002,328.502,370.002,370.00-0.21%1,048,900
Oct 21, 20252,296.002,379.502,284.002,375.002,375.004.63%965,500
Oct 20, 20252,255.002,303.502,231.002,270.002,270.002.51%439,400
Oct 17, 20252,197.502,214.502,155.502,214.502,214.50-0.70%612,700
Oct 16, 20252,235.502,264.002,226.502,230.002,230.001.59%652,300
Oct 15, 20252,153.002,205.002,153.002,195.002,195.003.10%513,500
Oct 14, 20252,212.502,281.002,128.502,129.002,129.00-5.69%974,900
Oct 10, 20252,315.002,316.502,240.002,257.502,257.50-3.87%622,600
Oct 9, 20252,341.502,370.002,331.002,348.502,348.50-0.28%477,600
Oct 8, 20252,370.502,385.502,350.502,355.002,355.00-1.03%436,500
Oct 7, 20252,435.002,438.002,378.002,379.502,379.50-1.53%663,400
Oct 6, 20252,461.002,499.502,384.502,416.502,416.503.71%872,400
Oct 3, 20252,340.002,345.002,295.002,330.002,330.000.91%522,000
Oct 2, 20252,265.502,327.002,265.002,309.002,309.002.87%548,200
Oct 1, 20252,276.502,304.002,202.502,244.502,244.50-1.41%725,100
Sep 30, 20252,285.002,320.502,272.502,276.502,276.500.11%676,900
Sep 29, 20252,332.002,343.002,269.502,274.002,274.00-2.97%630,800
Sep 26, 20252,409.002,438.002,337.002,343.502,314.50-1.62%1,182,500
Sep 25, 20252,259.002,386.002,254.002,382.002,352.525.54%1,553,200
Sep 24, 20252,296.002,296.002,217.502,257.002,229.07-1.95%826,100