Tokyo - Delayed Quote
JPY
DreamArts Corporation (4811.T)
861.00
-1.00
(-0.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
862.00
901.00
861.00
861.00
861.00
9,200
Nov 6, 2026
835.00
884.00
835.00
862.00
862.00
19,800
Nov 5, 2026
901.00
909.00
880.00
880.00
880.00
9,300
Nov 4, 2026
908.00
913.00
867.00
911.00
911.00
8,100
Nov 2, 2026
915.00
915.00
875.00
910.00
910.00
6,600
Oct 30, 2026
923.00
927.00
900.00
900.00
900.00
8,600
Oct 29, 2026
943.00
943.00
921.00
933.00
933.00
4,000
Oct 28, 2026
917.00
927.00
914.00
919.00
919.00
4,800
Oct 27, 2026
936.00
936.00
912.00
923.00
923.00
9,200
Oct 26, 2026
976.00
976.00
914.00
922.00
922.00
17,400
Oct 23, 2026
940.00
945.00
911.00
940.00
940.00
9,300
Oct 22, 2026
931.00
956.00
915.00
930.00
930.00
16,400
Oct 21, 2026
917.00
928.00
907.00
921.00
921.00
5,700
Oct 20, 2026
934.00
934.00
901.00
915.00
915.00
9,800
Oct 19, 2026
940.00
940.00
919.00
919.00
919.00
6,400
Oct 16, 2026
911.00
950.00
910.00
925.00
925.00
22,500
Oct 15, 2026
897.00
901.00
879.00
892.00
892.00
12,400
Oct 14, 2026
923.00
923.00
897.00
897.00
897.00
12,400
Oct 13, 2026
898.00
942.00
898.00
931.00
931.00
15,200
Oct 9, 2026
924.00
942.00
913.00
913.00
913.00
7,500
Oct 8, 2026
966.00
966.00
915.00
920.00
920.00
11,200
Oct 7, 2026
921.00
967.00
921.00
967.00
967.00
12,100
Oct 6, 2026
967.00
967.00
914.00
921.00
921.00
19,500
Oct 5, 2026
908.00
945.00
907.00
907.00
907.00
15,400
Oct 2, 2026
930.00
940.00
901.00
901.00
901.00
17,600
Oct 1, 2026
935.00
938.00
920.00
930.00
930.00
14,200
Sep 30, 2026
900.00
923.00
899.00
920.00
920.00
6,100
Sep 29, 2026
895.00
903.00
887.00
899.00
899.00
6,500
Sep 28, 2026
894.00
896.00
887.00
894.00
894.00
2,000
Sep 25, 2026
913.00
917.00
883.00
886.00
886.00
16,000
Sep 24, 2026
900.00
920.00
896.00
898.00
898.00
13,300
Sep 18, 2026
892.00
900.00
880.00
900.00
900.00
4,900
Sep 17, 2026
877.00
891.00
877.00
877.00
877.00
7,400
Sep 16, 2026
890.00
892.00
872.00
876.00
876.00
17,300
Sep 15, 2026
861.00
898.00
861.00
890.00
890.00
16,300
Sep 14, 2026
856.00
891.00
856.00
866.00
866.00
35,000
Sep 11, 2026
909.00
909.00
857.00
866.00
866.00
17,300
Sep 10, 2026
909.00
909.00
872.00
879.00
879.00
17,500
Sep 9, 2026
890.00
908.00
885.00
885.00
885.00
12,900
Sep 8, 2026
912.00
914.00
892.00
893.00
893.00
13,400
Sep 7, 2026
903.00
923.00
899.00
911.00
911.00
12,900
Sep 4, 2026
877.00
913.00
877.00
908.00
908.00
25,100
Sep 3, 2026
942.00
950.00
874.00
880.00
880.00
33,900
Sep 2, 2026
884.00
928.00
874.00
928.00
928.00
21,100
Sep 1, 2026
905.00
944.00
894.00
894.00
894.00
25,900
Aug 31, 2026
891.00
923.00
883.00
904.00
904.00
27,300
Aug 28, 2026
857.00
896.00
846.00
889.00
889.00
31,400
Aug 27, 2026
844.00
848.00
835.00
842.00
842.00
4,600
Aug 26, 2026
839.00
850.00
839.00
850.00
850.00
4,900
Aug 25, 2026
841.00
850.00
824.00
845.00
845.00
18,200
Aug 24, 2026
852.00
857.00
826.00
850.00
850.00
15,500
Aug 21, 2026
833.00
857.00
833.00
850.00
850.00
6,900
Aug 20, 2026
826.00
867.00
823.00
833.00
833.00
26,900
Aug 19, 2026
823.00
830.00
798.00
830.00
830.00
18,600
Aug 18, 2026
808.00
830.00
804.00
830.00
830.00
11,200
Aug 17, 2026
819.00
829.00
769.00
811.00
811.00
46,400
Aug 14, 2026
830.00
843.00
810.00
830.00
830.00
28,400
Aug 13, 2026
838.00
838.00
810.00
833.00
833.00
7,600
Aug 12, 2026
791.00
853.00
791.00
844.00
844.00
32,800
Aug 10, 2026
772.00
822.00
772.00
791.00
791.00
12,900
Aug 7, 2026
779.00
802.00
773.00
773.00
773.00
9,100
Aug 6, 2026
797.00
802.00
775.00
785.00
785.00
7,300
Aug 5, 2026
793.00
810.00
793.00
795.00
795.00
2,300
Aug 4, 2026
805.00
820.00
797.00
800.00
800.00
8,800
Aug 3, 2026
825.00
830.00
805.00
805.00
805.00
2,800
Jul 31, 2026
834.00
854.00
834.00
844.00
844.00
2,300
Jul 30, 2026
813.00
845.00
808.00
834.00
834.00
10,900
Jul 29, 2026
828.00
830.00
813.00
825.00
825.00
9,100
Jul 28, 2026
812.00
830.00
799.00
828.00
828.00
16,300
Jul 27, 2026
827.00
840.00
816.00
826.00
826.00
12,800
Jul 24, 2026
803.00
818.00
794.00
812.00
812.00
10,200
Jul 23, 2026
833.00
836.00
791.00
810.00
810.00
17,900
Jul 22, 2026
827.00
841.00
818.00
841.00
841.00
12,500
Jul 21, 2026
853.00
868.00
840.00
842.00
842.00
6,500
Jul 17, 2026
844.00
869.00
824.00
868.00
868.00
29,900
Jul 16, 2026
830.00
873.00
830.00
859.00
859.00
27,400
Jul 15, 2026
853.00
881.00
839.00
839.00
839.00
16,500
Jul 14, 2026
847.00
884.00
847.00
862.00
862.00
20,000
Jul 13, 2026
865.00
874.00
845.00
860.00
860.00
12,300
Jul 10, 2026
825.00
885.00
825.00
870.00
870.00
25,200
Jul 9, 2026
851.00
854.00
836.00
840.00
840.00
6,300
Jul 8, 2026
818.00
851.00
818.00
851.00
851.00
17,600
Jul 7, 2026
825.00
841.00
815.00
817.00
817.00
18,400
Jul 6, 2026
805.00
845.00
795.00
840.00
840.00
8,900
Jul 3, 2026
763.00
817.00
740.00
796.00
796.00
22,100
Jul 2, 2026
794.00
800.00
765.00
793.00
793.00
13,200
Jul 1, 2026
728.00
764.00
719.00
764.00
764.00
4,400
Jun 30, 2026
734.00
765.00
720.00
733.00
733.00
5,900
Jun 29, 2026
734.00
758.00
731.00
746.00
746.00
4,300
Jun 26, 2026
740.00
768.00
735.00
736.00
736.00
4,400
Jun 25, 2026
784.00
784.00
737.00
743.00
743.00
18,400
Jun 24, 2026
730.00
743.00
723.00
739.00
739.00
11,900
Jun 23, 2026
748.00
750.00
721.00
730.00
730.00
5,500
Jun 22, 2026
783.00
783.00
749.00
758.00
758.00
12,900
Jun 19, 2026
763.00
787.00
752.00
787.00
787.00
8,800
Jun 18, 2026
753.00
778.00
753.00
769.00
769.00
10,800
Jun 17, 2026
753.00
778.00
735.00
753.00
753.00
33,300
Jun 16, 2026
732.00
754.00
732.00
754.00
754.00
7,300
Jun 15, 2026
737.00
771.00
735.00
738.00
738.00
29,000
Jun 12, 2026
727.00
739.00
710.00
726.00
726.00
25,300
Jun 11, 2026
728.00
747.00
707.00
729.00
729.00
39,500
Jun 10, 2026
721.00
735.00
716.00
720.00
720.00
18,200
Jun 9, 2026
737.00
755.00
720.00
721.00
721.00
31,600
Jun 8, 2026
734.00
773.00
722.00
722.00
722.00
19,100
Jun 5, 2026
735.00
790.00
720.00
779.00
779.00
39,600
Jun 4, 2026
739.00
754.00
728.00
736.00
736.00
15,000
Jun 3, 2026
795.00
795.00
747.00
747.00
747.00
31,900
Jun 2, 2026
778.00
795.00
762.00
795.00
795.00
33,000
Jun 1, 2026
757.00
764.00
745.00
763.00
763.00
12,200
May 29, 2026
723.00
754.00
723.00
742.00
742.00
20,700
May 28, 2026
724.00
747.00
715.00
726.00
726.00
23,600
May 27, 2026
738.00
745.00
719.00
731.00
731.00
13,900
May 26, 2026
720.00
752.00
720.00
738.00
738.00
47,900
May 25, 2026
774.00
774.00
715.00
720.00
720.00
27,000
May 22, 2026
729.00
761.00
726.00
744.00
744.00
18,400
May 21, 2026
718.00
724.00
717.00
717.00
717.00
2,500
May 20, 2026
726.00
746.00
714.00
716.00
716.00
13,800
May 19, 2026
767.00
774.00
727.00
738.00
738.00
50,600
May 18, 2026
710.00
791.00
710.00
768.00
768.00
38,900
May 15, 2026
778.00
778.00
698.00
713.00
713.00
49,300
May 14, 2026
800.00
815.00
748.00
779.00
779.00
46,400
May 13, 2026
802.00
811.00
790.00
802.00
802.00
40,200
May 12, 2026
829.00
829.00
799.00
802.00
802.00
19,800
May 11, 2026
809.00
826.00
805.00
826.00
826.00
16,400
May 8, 2026
786.00
817.00
786.00
801.00
801.00
14,900
May 7, 2026
799.00
800.00
787.00
800.00
800.00
7,100
May 1, 2026
812.00
814.00
797.00
799.00
799.00
8,700
Apr 30, 2026
808.00
808.00
793.00
807.00
807.00
10,100
Apr 28, 2026
791.00
810.00
786.00
803.00
803.00
20,400
Apr 27, 2026
793.00
810.00
775.00
776.00
776.00
36,400
Apr 24, 2026
785.00
795.00
770.00
778.00
778.00
12,200
Apr 23, 2026
810.00
812.00
795.00
800.00
800.00
3,600
Apr 22, 2026
792.00
828.00
792.00
815.00
815.00
20,700
Apr 21, 2026
808.00
830.00
798.00
802.00
802.00
30,600
Apr 20, 2026
780.00
819.00
780.00
800.00
800.00
35,700
Apr 17, 2026
801.00
827.00
792.00
792.00
792.00
27,900
Apr 16, 2026
800.00
826.00
790.00
796.00
796.00
39,300
Apr 15, 2026
809.00
820.00
802.00
810.00
810.00
17,800
Apr 14, 2026
794.00
803.00
792.00
803.00
803.00
9,400
Apr 13, 2026
784.00
792.00
780.00
789.00
789.00
5,600
Apr 10, 2026
807.00
819.00
791.00
799.00
799.00
13,900
Apr 9, 2026
831.00
831.00
807.00
807.00
807.00
10,800
Apr 8, 2026
846.00
846.00
816.00
834.00
834.00
16,400
Apr 7, 2026
818.00
850.00
816.00
831.00
831.00
17,100
Apr 6, 2026
840.00
844.00
818.00
829.00
829.00
20,100
Apr 3, 2026
790.00
832.00
790.00
831.00
831.00
29,300
Apr 2, 2026
818.00
818.00
786.00
789.00
789.00
11,800
Apr 1, 2026
799.00
818.00
776.00
818.00
818.00
25,800
Mar 31, 2026
775.00
805.00
773.00
791.00
791.00
10,300
Mar 30, 2026
783.00
795.00
749.00
775.00
775.00
62,800
Mar 27, 2026
769.00
804.00
769.00
795.00
795.00
17,500
Mar 26, 2026
782.00
782.00
765.00
769.00
769.00
11,600
Mar 25, 2026
800.00
809.00
779.00
788.00
788.00
25,000
Mar 24, 2026
781.00
786.00
768.00
779.00
779.00
14,200
Mar 23, 2026
760.00
789.00
754.00
774.00
774.00
17,600
Mar 19, 2026
790.00
800.00
775.00
782.00
782.00
15,100
Mar 18, 2026
814.00
814.00
798.00
800.00
800.00
21,500
Mar 17, 2026
794.00
814.00
789.00
814.00
814.00
10,800
Mar 16, 2026
780.00
795.00
776.00
795.00
795.00
11,900
Mar 13, 2026
801.00
801.00
779.00
780.00
780.00
16,700
Mar 12, 2026
803.00
810.00
778.00
789.00
789.00
25,200
Mar 11, 2026
831.00
835.00
808.00
809.00
809.00
19,200
Mar 10, 2026
810.00
831.00
809.00
824.00
824.00
27,900
Mar 9, 2026
809.00
809.00
751.00
778.00
778.00
30,100
Mar 6, 2026
790.00
810.00
788.00
803.00
803.00
15,600
Mar 5, 2026
800.00
824.00
789.00
790.00
790.00
35,700
Mar 4, 2026
786.00
816.00
771.00
783.00
783.00
52,600
Mar 3, 2026
834.00
834.00
796.00
801.00
801.00
33,000
Mar 2, 2026
850.00
850.00
821.00
849.00
849.00
28,200
Feb 27, 2026
835.00
860.00
811.00
850.00
850.00
52,400
Feb 26, 2026
811.00
837.00
800.00
820.00
820.00
50,700
Feb 25, 2026
795.00
857.00
793.00
826.00
826.00
137,500
Feb 24, 2026
810.00
810.00
755.00
765.00
765.00
41,600
Feb 20, 2026
800.00
828.00
792.00
809.00
809.00
24,500
Feb 19, 2026
787.00
805.00
780.00
805.00
805.00
36,500
Feb 18, 2026
794.00
794.00
746.00
791.00
791.00
92,200
Feb 17, 2026
805.00
850.00
767.00
779.00
779.00
120,700
Feb 16, 2026
828.00
828.00
718.00
745.00
745.00
143,000
Feb 13, 2026
805.00
874.00
786.00
820.00
820.00
212,400
Feb 12, 2026
1,047.00
1,052.00
1,007.00
1,011.00
1,011.00
44,600
Feb 10, 2026
1,040.00
1,057.00
1,031.00
1,046.00
1,046.00
50,900
Feb 9, 2026
1,054.00
1,062.00
1,037.00
1,045.00
1,045.00
21,500
Feb 6, 2026
1,077.00
1,077.00
1,044.00
1,054.00
1,054.00
37,800
Feb 5, 2026
1,047.00
1,122.00
1,047.00
1,097.00
1,097.00
20,700
Feb 4, 2026
1,185.00
1,185.00
1,106.00
1,107.00
1,107.00
23,600
Feb 3, 2026
1,180.00
1,198.00
1,162.00
1,174.00
1,174.00
10,400
Feb 2, 2026
1,195.00
1,198.00
1,180.00
1,180.00
1,180.00
8,500
Jan 30, 2026
1,176.00
1,220.00
1,170.00
1,171.00
1,171.00
18,100
Jan 29, 2026
1,180.00
1,222.00
1,165.00
1,200.00
1,200.00
16,900
Jan 28, 2026
1,208.00
1,213.00
1,190.00
1,190.00
1,190.00
14,000
Jan 27, 2026
1,209.00
1,239.00
1,208.00
1,208.00
1,208.00
13,000
Jan 26, 2026
1,248.00
1,252.00
1,211.00
1,212.00
1,212.00
15,500
Jan 23, 2026
1,220.00
1,242.00
1,220.00
1,221.00
1,221.00
11,800
Jan 22, 2026
1,253.00
1,259.00
1,225.00
1,225.00
1,225.00
8,400
Jan 21, 2026
1,247.00
1,269.00
1,232.00
1,260.00
1,260.00
11,100
Jan 20, 2026
1,262.00
1,271.00
1,236.00
1,252.00
1,252.00
10,500
Jan 19, 2026
1,280.00
1,280.00
1,246.00
1,271.00
1,271.00
7,000
Jan 16, 2026
1,301.00
1,335.00
1,280.00
1,280.00
1,280.00
11,900
Jan 15, 2026
1,225.00
1,319.00
1,215.00
1,319.00
1,319.00
28,700
Jan 14, 2026
1,211.00
1,237.00
1,202.00
1,216.00
1,216.00
7,900
Jan 13, 2026
1,235.00
1,239.00
1,200.00
1,227.00
1,227.00
29,300
Jan 9, 2026
1,230.00
1,249.00
1,225.00
1,230.00
1,230.00
17,800
Jan 8, 2026
1,251.00
1,260.00
1,221.00
1,229.00
1,229.00
16,100
Jan 7, 2026
1,251.00
1,269.00
1,221.00
1,240.00
1,240.00
14,300
Jan 6, 2026
1,235.00
1,254.00
1,230.00
1,252.00
1,252.00
8,100
Jan 5, 2026
1,264.00
1,264.00
1,226.00
1,226.00
1,226.00
13,300
Dec 30, 2025
1,299.00
1,325.00
1,268.00
1,270.00
1,270.00
8,900
Dec 29, 2025
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,297.00
1,357.00
1,267.00
1,307.00
1,307.00
7,400
Dec 29, 2025
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
1,351.67
1,351.67
1,323.33
1,323.33
1,303.33
13,800
Dec 25, 2025
1,328.33
1,365.00
1,311.67
1,356.67
1,336.16
24,900
Dec 24, 2025
1,331.67
1,331.67
1,318.33
1,318.33
1,298.41
2,400
Dec 23, 2025
1,298.33
1,333.33
1,298.33
1,318.33
1,298.41
9,600
Dec 22, 2025
1,330.00
1,330.00
1,298.33
1,298.33
1,278.71
5,100
Dec 19, 2025
1,300.00
1,335.00
1,293.33
1,311.67
1,291.84
22,200
Dec 18, 2025
1,291.67
1,291.67
1,275.00
1,280.00
1,260.65
6,300
Dec 17, 2025
1,295.00
1,295.00
1,276.67
1,276.67
1,257.37
9,000
Dec 16, 2025
1,306.67
1,306.67
1,285.00
1,295.00
1,275.43
31,500
Dec 15, 2025
1,241.67
1,266.67
1,241.67
1,260.00
1,240.96
15,600
Dec 12, 2025
1,246.67
1,266.67
1,236.67
1,248.33
1,229.47
33,900
Dec 11, 2025
1,321.67
1,321.67
1,258.33
1,293.33
1,273.79
8,700
Dec 10, 2025
1,298.33
1,300.00
1,280.00
1,298.33
1,278.71
36,900
Dec 9, 2025
1,298.33
1,303.33
1,291.67
1,300.00
1,280.35
25,200
Dec 8, 2025
1,260.00
1,330.00
1,260.00
1,298.33
1,278.71
41,400
Dec 5, 2025
1,231.67
1,275.00
1,230.00
1,260.00
1,240.96
33,300
Dec 4, 2025
1,265.00
1,265.00
1,223.33
1,231.67
1,213.05
29,400
Dec 3, 2025
1,263.33
1,266.67
1,255.00
1,256.67
1,237.67
7,800
Dec 2, 2025
1,286.67
1,286.67
1,261.67
1,265.00
1,245.88
9,000
Dec 1, 2025
1,305.00
1,305.00
1,270.00
1,280.00
1,260.65
13,800
Nov 28, 2025
1,296.67
1,300.00
1,283.33
1,300.00
1,280.35
6,600
Nov 27, 2025
1,275.00
1,295.00
1,275.00
1,275.00
1,255.73
7,800
Nov 26, 2025
1,290.00
1,290.00
1,266.67
1,273.33
1,254.09
10,500
Nov 25, 2025
1,328.33
1,328.33
1,260.00
1,266.67
1,247.52
22,200
Nov 21, 2025
1,251.67
1,283.33
1,243.33
1,281.67
1,262.30
18,000
Nov 20, 2025
1,268.33
1,298.33
1,256.67
1,275.00
1,255.73
21,900
Nov 19, 2025
1,256.67
1,280.00
1,253.33
1,253.33
1,234.39
24,000
Nov 18, 2025
1,256.67
1,281.67
1,246.67
1,266.67
1,247.52
27,300
Nov 17, 2025
1,325.00
1,325.00
1,233.33
1,280.00
1,260.65
115,500
Nov 14, 2025
1,328.33
1,350.00
1,303.33
1,308.33
1,288.56
86,100
Nov 13, 2025
1,351.67
1,351.67
1,308.33
1,325.00
1,304.97
20,700
Nov 12, 2025
1,311.67
1,351.67
1,310.00
1,341.67
1,321.39
61,800
Nov 11, 2025
1,288.33
1,335.00
1,286.67
1,288.33
1,268.86
69,900
Nov 10, 2025
1,295.00
1,300.00
1,275.00
1,285.00
1,265.58
21,300
