Tokyo - Delayed Quote JPY

DREAMARTS CORPORATION (4811.T)

3,485.00
-50.00
(-1.41%)
At close: June 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253,505.003,550.003,450.003,485.003,485.0014,200
Jun 5, 20253,470.003,555.003,470.003,535.003,535.0013,100
Jun 4, 20253,465.003,545.003,405.003,470.003,470.0015,200
Jun 3, 20253,265.003,520.003,265.003,500.003,500.0033,700
Jun 2, 20253,115.003,330.003,105.003,290.003,290.0024,500
May 30, 20253,025.003,145.003,025.003,145.003,145.006,100
May 29, 20253,085.003,135.003,050.003,055.003,055.009,600
May 28, 20253,150.003,150.003,045.003,105.003,105.009,200
May 27, 20253,205.003,260.003,175.003,220.003,220.008,600
May 26, 20253,090.003,215.003,090.003,205.003,205.0012,100
May 23, 20253,170.003,170.003,080.003,135.003,135.0012,900
May 22, 20253,060.003,150.002,987.003,150.003,150.0016,000
May 21, 20253,030.003,165.003,005.003,005.003,005.0011,400
May 20, 20253,185.003,200.003,030.003,030.003,030.0019,900
May 19, 20253,240.003,350.003,100.003,115.003,115.0059,600
May 16, 20253,165.003,175.002,938.003,175.003,175.0085,100
May 15, 20252,603.002,680.002,601.002,675.002,675.0015,200
May 14, 20252,450.002,645.002,450.002,640.002,640.0048,700
May 13, 20252,407.002,483.002,407.002,450.002,450.0029,900
May 12, 20252,509.002,637.002,359.002,407.002,407.00153,700
May 9, 20252,448.002,572.002,448.002,548.002,548.0010,800
May 8, 20252,452.002,452.002,415.002,447.002,447.001,700
May 7, 20252,350.002,473.002,350.002,423.002,423.0010,100
May 2, 20252,382.002,385.002,320.002,350.002,350.0027,000
May 1, 20252,413.002,440.002,401.002,416.002,416.006,800
Apr 30, 20252,450.002,450.002,406.002,445.002,445.001,300
Apr 28, 20252,556.002,556.002,457.002,461.002,461.009,700
Apr 25, 20252,442.002,584.002,441.002,557.002,557.007,200
Apr 24, 20252,419.002,455.002,406.002,442.002,442.006,600
Apr 23, 20252,362.002,456.002,337.002,419.002,419.0017,000
Apr 22, 20252,354.002,370.002,346.002,362.002,362.005,400
Apr 21, 20252,377.002,404.002,346.002,404.002,404.004,600
Apr 18, 20252,291.002,377.002,291.002,377.002,377.009,100
Apr 17, 20252,296.002,300.002,294.002,300.002,300.001,300
Apr 16, 20252,305.002,339.002,274.002,297.002,297.007,000
Apr 15, 20252,253.002,303.002,253.002,300.002,300.004,600
Apr 14, 20252,281.002,368.002,251.002,253.002,253.0015,800
Apr 11, 20252,121.002,300.002,121.002,260.002,260.005,500
Apr 10, 20252,346.002,346.002,138.002,150.002,150.007,600
Apr 9, 20252,150.002,150.002,000.002,096.002,096.0047,600
Apr 8, 20252,190.002,220.002,065.002,154.002,154.0010,600
Apr 7, 20251,886.002,206.001,886.002,090.002,090.0026,400
Apr 4, 20252,351.002,400.002,223.002,316.002,316.0023,200
Apr 3, 20252,420.002,539.002,400.002,428.002,428.006,100
Apr 2, 20252,500.002,500.002,397.002,470.002,470.0014,500
Apr 1, 20252,440.002,560.002,437.002,519.002,519.0012,400
Mar 31, 20252,551.002,551.002,480.002,480.002,480.006,800
Mar 28, 20252,565.002,590.002,563.002,567.002,567.003,100
Mar 27, 20252,613.002,613.002,576.002,612.002,612.004,100
Mar 26, 20252,611.002,648.002,611.002,613.002,613.001,300
Mar 25, 20252,665.002,668.002,610.002,613.002,613.002,600
Mar 24, 20252,646.002,673.002,600.002,615.002,615.006,900
Mar 21, 20252,610.002,615.002,580.002,596.002,596.003,200
Mar 19, 20252,558.002,626.002,558.002,615.002,615.006,400
Mar 18, 20252,635.002,635.002,531.002,563.002,563.0013,200
Mar 17, 20252,769.002,770.002,662.002,662.002,662.005,300
Mar 14, 20252,779.002,806.002,740.002,770.002,770.007,900
Mar 13, 20252,754.002,815.002,754.002,780.002,780.008,800
Mar 12, 20252,737.002,787.002,733.002,754.002,754.008,400
Mar 11, 20252,807.002,836.002,654.002,737.002,737.0023,300
Mar 10, 20252,810.002,860.002,799.002,857.002,857.0018,100
Mar 7, 20252,721.002,840.002,721.002,799.002,799.0023,200
Mar 6, 20252,767.002,805.002,706.002,771.002,771.0020,900
Mar 5, 20252,670.002,819.002,619.002,751.002,751.0035,000
Mar 4, 20252,759.002,767.002,600.002,677.002,677.0018,000
Mar 3, 20252,700.002,800.002,700.002,760.002,760.0047,600
Feb 28, 20252,497.002,800.002,497.002,700.002,700.00130,500
Feb 27, 20252,371.002,486.002,303.002,452.002,452.0025,800
Feb 26, 20252,231.002,398.002,229.002,358.002,358.0026,600
Feb 25, 20252,210.002,249.002,198.002,227.002,227.0015,900
Feb 21, 20252,288.002,328.002,260.002,260.002,260.006,400
Feb 20, 20252,367.002,377.002,273.002,305.002,305.0018,600
Feb 19, 20252,408.002,438.002,353.002,366.002,366.008,600
Feb 18, 20252,365.002,435.002,354.002,408.002,408.0023,500
Feb 17, 20252,339.002,414.002,334.002,334.002,334.0016,600
Feb 14, 20252,344.002,384.002,341.002,354.002,354.0022,000
Feb 13, 20252,389.002,474.002,331.002,348.002,348.0094,100
Feb 12, 20252,510.002,594.002,510.002,589.002,589.0029,800
Feb 10, 20252,439.002,482.002,426.002,458.002,458.0020,200
Feb 7, 20252,450.002,460.002,430.002,439.002,439.0017,500
Feb 6, 20252,465.002,508.002,452.002,480.002,480.0013,100
Feb 5, 20252,460.002,476.002,423.002,462.002,462.0018,000
Feb 4, 20252,512.002,519.002,470.002,471.002,471.0010,100
Feb 3, 20252,552.002,552.002,451.002,462.002,462.0013,300
Jan 31, 20252,554.002,642.002,509.002,536.002,536.006,200
Jan 30, 20252,588.002,588.002,488.002,504.002,504.008,800
Jan 29, 20252,516.002,582.002,516.002,549.002,549.007,100
Jan 28, 20252,480.002,530.002,455.002,521.002,521.006,300
Jan 27, 20252,542.002,542.002,456.002,492.002,492.009,800
Jan 24, 20252,411.002,518.002,411.002,492.002,492.0016,200
Jan 23, 20252,430.002,433.002,381.002,411.002,411.008,300
Jan 22, 20252,420.002,422.002,380.002,401.002,401.009,700
Jan 21, 20252,440.002,440.002,394.002,400.002,400.0015,600
Jan 20, 20252,391.002,430.002,379.002,401.002,401.0030,300
Jan 17, 20252,405.002,440.002,364.002,368.002,368.0015,800
Jan 16, 20252,376.002,411.002,370.002,381.002,381.0012,300
Jan 15, 20252,392.002,396.002,369.002,376.002,376.009,400
Jan 14, 20252,422.002,440.002,384.002,392.002,392.0015,300
Jan 10, 20252,418.002,451.002,415.002,415.002,415.0010,100
Jan 9, 20252,432.002,459.002,408.002,418.002,418.0017,700
Jan 8, 20252,451.002,471.002,424.002,432.002,432.0021,100
Jan 7, 20252,521.002,526.002,451.002,451.002,451.0013,200
Jan 6, 20252,534.002,595.002,503.002,503.002,503.0014,200
Dec 30, 20242,524.002,612.002,524.002,561.002,561.0012,800
Dec 27, 20242,500.002,571.002,439.002,500.002,500.0018,100
Dec 26, 20242,548.002,548.002,500.002,519.002,519.0022,400
Dec 25, 20242,579.002,580.002,530.002,543.002,543.0016,600
Dec 24, 20242,592.002,592.002,533.002,542.002,542.0013,900
Dec 23, 20242,592.002,619.002,588.002,593.002,593.0017,500
Dec 20, 20242,647.002,658.002,585.002,612.002,612.0016,000
Dec 19, 20242,708.002,749.002,610.002,646.002,646.0012,800
Dec 18, 20242,765.002,765.002,674.002,685.002,685.0014,600
Dec 17, 20242,885.002,885.002,735.002,765.002,765.0023,400
Dec 16, 20242,757.002,829.002,730.002,829.002,829.0025,900
Dec 13, 20242,674.002,695.002,637.002,657.002,657.008,600
Dec 12, 20242,650.002,718.002,600.002,706.002,706.0017,200
Dec 11, 20242,707.002,707.002,571.002,650.002,650.0037,200
Dec 10, 20242,714.002,740.002,628.002,657.002,657.0010,400
Dec 9, 20242,636.002,719.002,582.002,715.002,715.0024,000
Dec 6, 20242,668.002,688.002,625.002,651.002,651.0020,600
Dec 5, 20242,682.002,745.002,650.002,668.002,668.0010,300
Dec 4, 20242,804.002,804.002,671.002,726.002,726.0022,600
Dec 3, 20242,825.002,842.002,770.002,796.002,796.009,900
Dec 2, 20242,764.002,828.002,750.002,775.002,775.0012,900
Nov 29, 20242,799.002,848.002,765.002,767.002,767.009,500
Nov 28, 20242,890.002,929.002,743.002,801.002,801.0019,600
Nov 27, 20242,926.002,941.002,888.002,890.002,890.0015,100
Nov 26, 20242,939.003,020.002,939.002,952.002,952.004,400
Nov 25, 20243,100.003,100.002,989.002,989.002,989.0014,300
Nov 22, 20243,205.003,250.003,050.003,050.003,050.0016,300
Nov 21, 20243,120.003,220.003,090.003,200.003,200.0013,600
Nov 20, 20243,070.003,215.003,070.003,120.003,120.008,800
Nov 19, 20242,890.003,080.002,890.003,000.003,000.0010,300
Nov 18, 20242,811.002,970.002,811.002,940.002,940.004,300
Nov 15, 20242,870.002,917.002,816.002,816.002,816.0043,800
Nov 14, 20243,190.003,190.002,890.002,920.002,920.0037,800
Nov 13, 20243,190.003,270.003,190.003,190.003,190.0022,100
Nov 12, 20243,160.003,255.003,130.003,165.003,165.0022,700
Nov 11, 20243,045.003,205.003,045.003,180.003,180.0010,400
Nov 8, 20243,195.003,195.003,045.003,045.003,045.0013,500
Nov 7, 20243,220.003,270.003,150.003,195.003,195.0014,600
Nov 6, 20243,195.003,230.003,130.003,200.003,200.0016,100
Nov 5, 20243,100.003,200.003,080.003,180.003,180.0017,800
Nov 1, 20242,963.003,030.002,930.003,020.003,020.0026,000
Oct 31, 20242,946.002,946.002,850.002,916.002,916.0016,000
Oct 30, 20242,903.002,934.002,874.002,896.002,896.005,500
Oct 29, 20242,905.002,974.002,877.002,880.002,880.0011,300
Oct 28, 20242,717.002,933.002,717.002,905.002,905.0014,200
Oct 25, 20242,816.002,816.002,661.002,719.002,719.0013,400
Oct 24, 20242,813.002,813.002,750.002,766.002,766.008,300
Oct 23, 20242,898.002,898.002,737.002,843.002,843.0014,700
Oct 22, 20243,025.003,025.002,835.002,898.002,898.0016,200
Oct 21, 20242,985.003,055.002,947.003,025.003,025.005,000
Oct 18, 20242,994.003,050.002,985.002,988.002,988.008,200
Oct 17, 20242,983.003,040.002,977.003,030.003,030.008,400
Oct 16, 20243,065.003,135.003,000.003,000.003,000.008,300
Oct 15, 20243,045.003,085.003,030.003,065.003,065.005,300
Oct 11, 20242,914.003,090.002,914.003,030.003,030.0012,300
Oct 10, 20243,025.003,025.002,914.002,914.002,914.008,000
Oct 9, 20242,957.003,075.002,957.003,025.003,025.006,300
Oct 8, 20242,990.002,990.002,913.002,948.002,948.009,900
Oct 7, 20243,060.003,170.002,990.002,990.002,990.0015,200
Oct 4, 20243,055.003,080.002,980.003,025.003,025.0011,600
Oct 3, 20243,100.003,140.003,050.003,050.003,050.006,600
Oct 2, 20243,230.003,230.003,030.003,030.003,030.0010,500
Oct 1, 20243,100.003,245.003,090.003,200.003,200.006,900
Sep 30, 20243,065.003,225.003,060.003,155.003,155.0010,100
Sep 27, 20243,265.003,390.003,165.003,180.003,180.0016,000
Sep 26, 20243,225.003,315.003,185.003,250.003,250.0022,300
Sep 25, 20243,235.003,310.003,160.003,160.003,160.0013,400
Sep 24, 20243,265.003,355.003,165.003,280.003,280.0041,700
Sep 20, 20243,075.003,330.003,075.003,220.003,220.0039,500
Sep 19, 20243,090.003,150.003,020.003,065.003,065.0013,800
Sep 18, 20243,005.003,180.002,941.003,040.003,040.0012,400
Sep 17, 20243,050.003,150.002,950.002,981.002,981.0024,900
Sep 13, 20243,185.003,200.003,030.003,120.003,120.0032,500
Sep 12, 20243,075.003,245.003,000.003,240.003,240.0076,900
Sep 11, 20242,938.003,140.002,920.003,045.003,045.00106,700
Sep 10, 20242,810.002,944.002,810.002,845.002,845.0042,000
Sep 9, 20242,540.002,816.002,540.002,760.002,760.0041,800
Sep 6, 20242,555.002,649.002,555.002,649.002,649.0021,200
Sep 5, 20242,467.002,649.002,467.002,601.002,601.0023,600
Sep 4, 20242,604.002,650.002,521.002,545.002,545.0017,100
Sep 3, 20242,649.002,719.002,624.002,676.002,676.0025,300
Sep 2, 20242,540.002,669.002,506.002,658.002,658.0066,400
Aug 30, 20242,468.002,522.002,459.002,487.002,487.008,800
Aug 29, 20242,453.002,471.002,402.002,470.002,470.006,400
Aug 28, 20242,480.002,480.002,407.002,454.002,454.002,800
Aug 27, 20242,467.002,493.002,399.002,480.002,480.0010,200
Aug 26, 20242,287.002,494.002,261.002,464.002,464.0030,500
Aug 23, 20242,370.002,370.002,296.002,296.002,296.009,800
Aug 22, 20242,403.002,403.002,361.002,379.002,379.006,700
Aug 21, 20242,346.002,447.002,346.002,403.002,403.0016,500
Aug 20, 20242,379.002,409.002,353.002,390.002,390.0016,200
Aug 19, 20242,340.002,375.002,301.002,375.002,375.0022,200
Aug 16, 20242,414.002,414.002,305.002,340.002,340.0015,400
Aug 15, 20242,233.002,467.002,175.002,364.002,364.0071,500
Aug 14, 20242,010.002,087.001,950.002,083.002,083.0018,700
Aug 13, 20242,009.002,009.001,880.001,999.001,999.0011,100
Aug 9, 20241,891.001,965.001,891.001,929.001,929.0012,700
Aug 8, 20241,954.001,971.001,870.001,971.001,971.004,900
Aug 7, 20241,803.001,950.001,803.001,926.001,926.0010,900
Aug 6, 20241,790.001,844.001,716.001,825.001,825.0033,600
Aug 5, 20241,800.001,818.001,600.001,650.001,650.0029,100
Aug 2, 20242,102.002,170.002,048.002,048.002,048.0010,100
Aug 1, 20242,290.002,320.002,252.002,252.002,252.002,600
Jul 31, 20242,273.002,339.002,259.002,289.002,289.003,700
Jul 30, 20242,343.002,390.002,293.002,319.002,319.002,100
Jul 29, 20242,303.002,350.002,303.002,343.002,343.003,100
Jul 26, 20242,302.002,349.002,289.002,303.002,303.001,500
Jul 25, 20242,300.002,326.002,270.002,302.002,302.004,800
Jul 24, 20242,329.002,357.002,310.002,310.002,310.003,600
Jul 23, 20242,407.002,419.002,349.002,374.002,374.006,100
Jul 22, 20242,495.002,495.002,400.002,407.002,407.005,600
Jul 19, 20242,533.002,550.002,488.002,533.002,533.004,600
Jul 18, 20242,562.002,584.002,500.002,531.002,531.005,500
Jul 17, 20242,578.002,580.002,536.002,562.002,562.002,400
Jul 16, 20242,579.002,588.002,531.002,578.002,578.004,300
Jul 12, 20242,488.002,580.002,488.002,576.002,576.005,900
Jul 11, 20242,502.002,540.002,454.002,488.002,488.001,600
Jul 10, 20242,497.002,557.002,491.002,501.002,501.004,400
Jul 9, 20242,459.002,499.002,459.002,497.002,497.002,000
Jul 8, 20242,484.002,484.002,430.002,438.002,438.004,200
Jul 5, 20242,525.002,529.002,502.002,502.002,502.003,300
Jul 4, 20242,552.002,590.002,511.002,522.002,522.009,700
Jul 3, 20242,537.002,598.002,500.002,544.002,544.007,700
Jul 2, 20242,475.002,548.002,475.002,537.002,537.008,400
Jul 1, 20242,550.002,550.002,425.002,425.002,425.008,600
Jun 28, 20242,425.002,564.002,425.002,520.002,520.0014,100
Jun 27, 20242,467.002,467.002,307.002,423.002,423.005,900
Jun 26, 20242,457.002,473.002,403.002,467.002,467.003,400
Jun 25, 20242,390.002,457.002,379.002,457.002,457.008,200
Jun 24, 20242,375.002,418.002,354.002,383.002,383.002,600
Jun 21, 20242,362.002,397.002,312.002,375.002,375.003,800
Jun 20, 20242,298.002,362.002,291.002,362.002,362.003,700
Jun 19, 20242,390.002,397.002,323.002,323.002,323.004,100
Jun 18, 20242,440.002,440.002,390.002,390.002,390.002,000
Jun 17, 20242,440.002,440.002,356.002,430.002,430.002,900
Jun 14, 20242,381.002,445.002,377.002,439.002,439.003,100
Jun 13, 20242,469.002,469.002,403.002,413.002,413.004,200
Jun 12, 20242,540.002,540.002,427.002,462.002,462.0010,000
Jun 11, 20242,494.002,549.002,469.002,520.002,520.009,200
Jun 10, 20242,458.002,519.002,436.002,494.002,494.0010,100
Jun 7, 20242,373.002,458.002,338.002,443.002,443.0012,300
Jun 6, 20242,430.002,430.002,333.002,373.002,373.004,600

Related Tickers

4374.T Robot Payment Inc.
2,338.00
+1.74%
 
0342.KL RichTech Digital Berhad
0.2250
+4.65%
 
4493.T Cyber Security Cloud, Inc.
1,797.00
-2.07%
 
4475.T Hennge K.K.
1,510.00
-4.37%
 
SANG Sangoma Technologies Corporation
5.68
+4.03%
 
YUBICO.ST Yubico AB
148.25
+2.10%
 
NOW.V NowVertical Group Inc.
0.5600
+1.82%
 
MDB MongoDB, Inc.
220.14
-2.32%
 
CRWD CrowdStrike Holdings, Inc.
468.41
+1.18%