Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Drecom Co.,Ltd. (3793.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
773.00-4.00 (-0.51%)
As of 11:35AM JST. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022767.00775.00763.00773.00773.00174,400
Nov 29, 2022772.00780.00763.00777.00777.00406,700
Nov 28, 2022820.00822.00767.00769.00769.001,117,200
Nov 25, 2022823.00843.00818.00829.00829.00423,800
Nov 24, 2022818.00829.00802.00815.00815.00547,900
Nov 22, 2022829.00849.00811.00819.00819.001,126,000
Nov 21, 2022804.00828.00800.00824.00824.00661,300
Nov 18, 2022833.00840.00817.00825.00825.00475,200
Nov 17, 2022801.00844.00799.00840.00840.00815,000
Nov 16, 2022778.00808.00774.00803.00803.00591,600
Nov 15, 2022768.00785.00758.00782.00782.00372,400
Nov 14, 2022758.00778.00755.00764.00764.00475,900
Nov 11, 2022785.00792.00762.00764.00764.00415,300
Nov 10, 2022775.00777.00751.00764.00764.00463,200
Nov 09, 2022807.00812.00782.00782.00782.00537,600
Nov 08, 2022795.00823.00795.00818.00818.00424,200
Nov 07, 2022787.00796.00780.00793.00793.00274,000
Nov 04, 2022757.00799.00756.00793.00793.00637,600
Nov 02, 2022796.00800.00766.00776.00776.00753,500
Nov 01, 2022766.00810.00762.00805.00805.001,413,500
Oct 31, 2022757.00778.00738.00767.00767.001,838,200
Oct 28, 2022851.00852.00739.00750.00750.005,527,500
Oct 27, 2022858.00890.00832.00879.00879.001,060,000
Oct 26, 2022871.00910.00852.00873.00873.001,321,200
Oct 25, 2022865.00884.00854.00876.00876.00406,200
Oct 24, 2022871.00871.00844.00859.00859.00430,700
Oct 21, 2022885.00889.00860.00860.00860.00449,900
Oct 20, 2022890.00894.00880.00892.00892.00296,600
Oct 19, 2022892.00903.00874.00886.00886.00442,700
Oct 18, 2022876.00894.00870.00892.00892.00578,000
Oct 17, 2022875.00894.00871.00871.00871.00425,600
Oct 14, 2022855.00893.00850.00890.00890.00786,300
Oct 13, 2022865.00869.00841.00841.00841.00429,900
Oct 12, 2022845.00873.00836.00870.00870.00692,900
Oct 11, 2022835.00846.00829.00838.00838.00396,100
Oct 07, 2022854.00876.00834.00842.00842.00714,900
Oct 06, 2022851.00868.00848.00850.00850.00554,500
Oct 05, 2022840.00864.00825.00863.00863.00898,900
Oct 04, 2022857.00863.00826.00842.00842.00766,300
Oct 03, 2022847.00854.00821.00847.00847.00687,600
Sep 30, 2022870.00872.00835.00859.00859.00798,300
Sep 29, 2022872.00903.00863.00875.00875.001,181,800
Sep 28, 2022902.00912.00830.00862.00862.001,561,500
Sep 27, 2022883.00897.00868.00897.00897.00378,500
Sep 26, 2022852.00903.00852.00883.00883.00638,400
Sep 22, 2022824.00879.00819.00867.00867.00426,700
Sep 21, 2022836.00845.00812.00833.00833.00812,300
Sep 20, 2022819.00863.00795.00845.00845.00888,100
Sep 16, 2022847.00855.00809.00809.00809.00734,700
Sep 15, 2022870.00872.00852.00857.00857.00214,800
Sep 14, 2022832.00872.00831.00860.00860.00311,700
Sep 13, 2022879.00882.00858.00862.00862.00421,200
Sep 12, 2022840.00890.00831.00878.00878.00763,700
Sep 09, 2022813.00835.00805.00829.00829.00416,900
Sep 08, 2022825.00830.00814.00818.00818.00253,400
Sep 07, 2022830.00831.00812.00819.00819.00296,000
Sep 06, 2022833.00851.00826.00838.00838.00359,700
Sep 05, 2022808.00839.00808.00828.00828.00286,900
Sep 02, 2022831.00831.00807.00810.00810.00282,800
Sep 01, 2022838.00843.00823.00829.00829.00400,200
Aug 31, 2022847.00857.00836.00847.00847.00454,200
Aug 30, 2022815.00837.00815.00835.00835.00329,200
Aug 29, 2022796.00821.00788.00815.00815.00421,400
Aug 26, 2022827.00833.00810.00811.00811.00262,000
Aug 25, 2022833.00840.00814.00820.00820.00407,600
Aug 24, 2022807.00828.00801.00826.00826.00497,600
Aug 23, 2022761.00820.00756.00810.00810.00778,100
Aug 22, 2022782.00783.00763.00773.00773.00460,300
Aug 19, 2022825.00829.00797.00803.00803.00381,500
Aug 18, 2022802.00826.00792.00824.00824.00471,700
Aug 17, 2022790.00828.00784.00817.00817.00942,800
Aug 16, 2022766.00787.00762.00775.00775.00333,200
Aug 15, 2022750.00776.00741.00776.00776.00290,200
Aug 12, 2022733.00749.00729.00744.00744.00176,200
Aug 10, 2022737.00741.00725.00730.00730.00248,700
Aug 09, 2022731.00751.00726.00747.00747.00245,100
Aug 08, 2022760.00760.00727.00739.00739.00494,600
Aug 05, 2022758.00786.00758.00768.00768.00405,900
Aug 04, 2022770.00775.00752.00758.00758.00459,700
Aug 03, 2022785.00800.00764.00776.00776.00691,100
Aug 02, 2022763.00775.00743.00770.00770.00908,600
Aug 01, 2022740.00776.00723.00763.00763.002,506,600
Jul 29, 2022700.00741.00694.00741.00741.003,630,400
Jul 28, 2022650.00651.00631.00641.00641.00329,600
Jul 27, 2022639.00650.00634.00641.00641.00147,500
Jul 26, 2022630.00649.00629.00649.00649.00167,000
Jul 25, 2022665.00665.00631.00633.00633.00468,100
Jul 22, 2022669.00683.00661.00675.00675.00453,100
Jul 21, 2022641.00685.00641.00674.00674.00828,000
Jul 20, 2022616.00649.00615.00644.00644.00512,900
Jul 19, 2022617.00617.00602.00615.00615.00149,900
Jul 15, 2022612.00619.00592.00614.00614.00369,900
Jul 14, 2022601.00622.00593.00609.00609.00233,200
Jul 13, 2022600.00608.00585.00604.00604.00212,200
Jul 12, 2022615.00626.00600.00604.00604.00309,900
Jul 11, 2022619.00631.00607.00625.00625.00289,700
Jul 08, 2022609.00624.00600.00605.00605.00368,900
Jul 07, 2022612.00614.00596.00603.00603.00297,500
Jul 06, 2022591.00615.00589.00612.00612.00417,700
Jul 05, 2022585.00591.00575.00581.00581.00175,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement