D & M Company Co., Ltd. (TYO:189A)
Japan · Delayed Price · Currency is JPY 945.00
+4.00 (0.43%)
At close: Mar 6, 2026
D & M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 966.00 | 966.00 | 945.00 | 945.00 | 945.00 | 0.43% | 1,300 |
| Mar 5, 2026 | 931.00 | 946.00 | 931.00 | 941.00 | 941.00 | 0.32% | 300 |
| Mar 4, 2026 | 911.00 | 958.00 | 911.00 | 938.00 | 938.00 | 1.30% | 4,300 |
| Mar 3, 2026 | 935.00 | 951.00 | 924.00 | 926.00 | 926.00 | -2.73% | 8,700 |
| Mar 2, 2026 | 960.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.83% | 1,900 |
| Feb 27, 2026 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 1.27% | 3,000 |
| Feb 26, 2026 | 948.00 | 948.00 | 939.00 | 948.00 | 948.00 | 0.53% | 6,100 |
| Feb 25, 2026 | 942.00 | 946.00 | 941.00 | 943.00 | 943.00 | -0.63% | 2,100 |
| Feb 24, 2026 | 958.00 | 958.00 | 940.00 | 949.00 | 949.00 | -1.96% | 6,200 |
| Feb 20, 2026 | 961.00 | 968.00 | 952.00 | 968.00 | 968.00 | 0.73% | 2,200 |
| Feb 19, 2026 | 936.00 | 961.00 | 932.00 | 961.00 | 961.00 | 0.63% | 2,300 |
| Feb 18, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.55% | 100 |
| Feb 17, 2026 | 948.00 | 970.00 | 948.00 | 970.00 | 970.00 | 0.83% | 1,400 |
| Feb 16, 2026 | 933.00 | 962.00 | 930.00 | 962.00 | 962.00 | 3.11% | 5,600 |
| Feb 13, 2026 | 948.00 | 949.00 | 933.00 | 933.00 | 933.00 | -1.17% | 2,700 |
| Feb 12, 2026 | 950.00 | 953.00 | 919.00 | 944.00 | 944.00 | -1.56% | 7,500 |
| Feb 10, 2026 | 930.00 | 962.00 | 930.00 | 959.00 | 959.00 | 1.48% | 4,800 |
| Feb 9, 2026 | 966.00 | 966.00 | 945.00 | 945.00 | 945.00 | 0.53% | 400 |
| Feb 6, 2026 | 960.00 | 960.00 | 922.00 | 940.00 | 940.00 | -1.88% | 8,600 |
| Feb 5, 2026 | 945.00 | 958.00 | 925.00 | 958.00 | 958.00 | 1.38% | 2,000 |
| Feb 4, 2026 | 935.00 | 956.00 | 924.00 | 945.00 | 945.00 | 0.75% | 2,100 |
| Feb 3, 2026 | 936.00 | 949.00 | 936.00 | 938.00 | 938.00 | -0.95% | 2,600 |
| Feb 2, 2026 | 939.00 | 952.00 | 933.00 | 947.00 | 947.00 | -0.73% | 1,800 |
| Jan 30, 2026 | 926.00 | 954.00 | 926.00 | 954.00 | 954.00 | 2.80% | 1,500 |
| Jan 29, 2026 | 925.00 | 930.00 | 925.00 | 928.00 | 928.00 | -1.28% | 2,600 |
| Jan 28, 2026 | 939.00 | 945.00 | 936.00 | 940.00 | 940.00 | -1.26% | 2,700 |
| Jan 27, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 1.17% | 100 |
| Jan 26, 2026 | 955.00 | 955.00 | 941.00 | 941.00 | 941.00 | -1.05% | 1,300 |
| Jan 23, 2026 | 948.00 | 956.00 | 945.00 | 951.00 | 951.00 | - | 1,400 |
| Jan 22, 2026 | 948.00 | 952.00 | 948.00 | 951.00 | 951.00 | 0.32% | 1,700 |
| Jan 21, 2026 | 955.00 | 956.00 | 947.00 | 948.00 | 948.00 | -0.63% | 1,000 |
| Jan 20, 2026 | 969.00 | 969.00 | 947.00 | 954.00 | 954.00 | - | 2,000 |
| Jan 19, 2026 | 955.00 | 960.00 | 954.00 | 954.00 | 954.00 | 0.85% | 1,100 |
| Jan 16, 2026 | 951.00 | 956.00 | 946.00 | 946.00 | 946.00 | -0.11% | 2,400 |
| Jan 15, 2026 | 951.00 | 959.00 | 939.00 | 947.00 | 947.00 | -0.94% | 4,600 |
| Jan 14, 2026 | 981.00 | 981.00 | 956.00 | 956.00 | 956.00 | -1.85% | 3,900 |
| Jan 13, 2026 | 997.00 | 997.00 | 965.00 | 974.00 | 974.00 | 1.56% | 6,500 |
| Jan 9, 2026 | 954.00 | 960.00 | 953.00 | 959.00 | 959.00 | 0.10% | 1,400 |
| Jan 8, 2026 | 949.00 | 958.00 | 946.00 | 958.00 | 958.00 | 0.84% | 1,400 |
| Jan 7, 2026 | 942.00 | 955.00 | 940.00 | 950.00 | 950.00 | 0.11% | 4,200 |
| Jan 6, 2026 | 940.00 | 949.00 | 927.00 | 949.00 | 949.00 | 1.39% | 3,000 |
| Jan 5, 2026 | 920.00 | 937.00 | 920.00 | 936.00 | 936.00 | 0.54% | 2,800 |
| Dec 30, 2025 | 934.00 | 943.00 | 930.00 | 931.00 | 931.00 | -0.32% | 3,500 |
| Dec 29, 2025 | 943.00 | 943.00 | 931.00 | 934.00 | 934.00 | -0.21% | 3,000 |
| Dec 26, 2025 | 963.00 | 963.00 | 923.00 | 936.00 | 936.00 | -2.80% | 7,900 |
| Dec 25, 2025 | 975.00 | 975.00 | 951.00 | 963.00 | 963.00 | -0.72% | 3,300 |
| Dec 24, 2025 | 991.00 | 991.00 | 965.00 | 970.00 | 970.00 | 0.94% | 6,400 |
| Dec 23, 2025 | 968.00 | 975.00 | 958.00 | 961.00 | 961.00 | 0.84% | 3,800 |
| Dec 22, 2025 | 961.00 | 970.00 | 951.00 | 953.00 | 953.00 | -0.52% | 3,500 |
| Dec 19, 2025 | 940.00 | 958.00 | 938.00 | 958.00 | 958.00 | 0.42% | 4,300 |