tiprankstipranks
Trending News
More News >
Drecom Co., Ltd. (JP:3793)
:3793
Japanese Market
Advertisement

Drecom Co., Ltd. (3793) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2025
479.00
485.00
477.00
477.00
477.00
-0.42%
115,600
0.48
Sep 08, 2025
481.00
485.00
477.00
479.00
479.00
-0.42%
112,400
0.46
Sep 05, 2025
485.00
487.00
480.00
481.00
481.00
-0.21%
131,000
0.54
Sep 04, 2025
478.00
485.00
478.00
482.00
482.00
+0.21%
96,500
0.39
Sep 03, 2025
495.00
497.00
480.00
481.00
481.00
-3.61%
279,100
1.15
Sep 02, 2025
500.00
506.00
498.00
499.00
499.00
0.00%
130,900
0.54
Sep 01, 2025
493.00
500.00
491.00
499.00
499.00
+0.60%
102,800
0.42
Aug 29, 2025
489.00
499.00
489.00
496.00
496.00
+1.22%
122,900
0.50
Aug 28, 2025
488.00
493.00
486.00
490.00
490.00
0.00%
73,500
0.30
Aug 27, 2025
501.00
502.00
489.00
490.00
490.00
-2.20%
254,500
1.04
Aug 26, 2025
505.00
506.00
499.00
501.00
501.00
-1.18%
110,300
0.45
Aug 25, 2025
508.00
514.00
505.00
507.00
507.00
0.00%
136,500
0.54
Aug 22, 2025
500.00
513.00
498.00
507.00
507.00
+1.20%
197,000
0.79
Aug 21, 2025
500.00
503.00
495.00
501.00
501.00
-0.20%
123,800
0.49
Aug 20, 2025
508.00
508.00
499.00
502.00
502.00
-1.18%
164,400
0.66
Aug 19, 2025
512.00
515.00
505.00
508.00
508.00
-0.59%
131,800
0.52
Aug 18, 2025
506.00
513.00
503.00
511.00
511.00
+2.00%
176,900
0.69
Aug 15, 2025
502.00
506.00
500.00
501.00
501.00
-0.20%
121,200
0.46
Aug 14, 2025
504.00
508.00
502.00
502.00
502.00
-0.79%
158,900
0.60
Aug 13, 2025
508.00
515.00
502.00
506.00
506.00
+0.20%
233,500
0.86
Aug 12, 2025
500.00
513.00
500.00
505.00
505.00
+1.00%
212,700
0.71
Aug 08, 2025
510.00
513.00
499.00
500.00
500.00
-1.19%
164,400
0.55
Aug 07, 2025
509.00
515.00
506.00
506.00
506.00
-0.39%
155,000
0.51
Aug 06, 2025
510.00
512.00
502.00
508.00
508.00
+0.59%
219,300
0.73
Aug 05, 2025
492.00
508.00
487.00
505.00
505.00
+4.34%
347,700
1.16
Aug 04, 2025
477.00
489.00
475.00
484.00
484.00
+0.21%
230,400
0.77
Aug 01, 2025
461.00
487.00
461.00
483.00
483.00
+4.09%
676,400
2.33
Jul 31, 2025
471.00
473.00
461.00
464.00
464.00
-1.49%
734,100
2.61
Jul 30, 2025
481.00
491.00
470.00
471.00
471.00
-16.93%
1,685,000
6.53
Jul 29, 2025
573.00
574.00
559.00
567.00
567.00
-1.05%
397,300
1.56
Jul 28, 2025
567.00
573.00
560.00
573.00
573.00
+1.24%
236,700
0.93
Jul 25, 2025
559.00
568.00
555.00
566.00
566.00
+1.43%
174,400
0.69
Jul 24, 2025
556.00
566.00
552.00
558.00
558.00
+1.09%
199,500
0.79
Jul 23, 2025
549.00
557.00
548.00
552.00
552.00
+1.85%
217,200
0.86
Jul 22, 2025
537.00
549.00
537.00
542.00
542.00
+0.93%
111,800
0.44
Jul 18, 2025
543.00
547.00
537.00
537.00
537.00
-0.92%
79,400
0.31
Jul 17, 2025
538.00
547.00
538.00
542.00
542.00
+0.93%
96,000
0.37
Jul 16, 2025
538.00
541.00
532.00
537.00
537.00
+0.37%
79,600
0.30
Jul 15, 2025
542.00
542.00
534.00
535.00
535.00
-1.29%
85,400
0.32
Jul 14, 2025
546.00
546.00
538.00
542.00
542.00
-0.37%
87,500
0.32
Jul 11, 2025
553.00
557.00
543.00
544.00
544.00
-1.63%
119,100
0.43
Jul 10, 2025
550.00
559.00
543.00
553.00
553.00
+1.84%
158,200
0.55
Jul 09, 2025
536.00
545.00
531.00
543.00
543.00
+1.50%
114,100
0.39
Jul 08, 2025
531.00
536.00
530.00
535.00
535.00
+0.56%
76,000
0.24
Jul 07, 2025
531.00
540.00
530.00
532.00
532.00
0.00%
71,000
0.21
Jul 04, 2025
533.00
535.00
529.00
532.00
532.00
+0.19%
71,900
0.21
Jul 03, 2025
530.00
535.00
530.00
531.00
531.00
0.00%
92,800
0.27
Jul 02, 2025
543.00
543.00
530.00
531.00
531.00
-2.21%
200,100
0.56
Jul 01, 2025
552.00
554.00
543.00
543.00
543.00
-1.99%
164,000
0.45
Jun 30, 2025
546.00
558.00
544.00
554.00
554.00
+2.59%
295,500
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis