D & M Company Co., Ltd. (TYO:189A)
Japan · Delayed Price · Currency is JPY 1,016.00
+4.00 (0.40%)
Sep 4, 2026, 10:35 AM JST
D & M Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,013.00 | 1,025.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.40% | 500 |
| Sep 3, 2026 | 1,015.00 | 1,015.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 900 |
| Sep 2, 2026 | 1,011.00 | 1,015.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.10% | 700 |
| Sep 1, 2026 | 1,022.00 | 1,023.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.59% | 1,800 |
| Aug 31, 2026 | 1,013.00 | 1,021.00 | 1,003.00 | 1,010.00 | 1,010.00 | 1.20% | 3,900 |
| Aug 28, 2026 | 984.00 | 998.00 | 984.00 | 998.00 | 998.00 | 0.50% | 2,600 |
| Aug 27, 2026 | 988.00 | 993.00 | 983.00 | 993.00 | 993.00 | 1.33% | 2,700 |
| Aug 26, 2026 | 979.00 | 980.00 | 977.00 | 980.00 | 980.00 | 0.10% | 1,600 |
| Aug 25, 2026 | 982.00 | 985.00 | 979.00 | 979.00 | 979.00 | -0.31% | 2,200 |
| Aug 24, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 0.10% | 1,100 |
| Aug 21, 2026 | 983.00 | 985.00 | 981.00 | 981.00 | 981.00 | -0.20% | 900 |
| Aug 20, 2026 | 986.00 | 986.00 | 980.00 | 983.00 | 983.00 | 0.31% | 1,400 |
| Aug 19, 2026 | 985.00 | 985.00 | 976.00 | 980.00 | 980.00 | -0.61% | 1,600 |
| Aug 18, 2026 | 983.00 | 986.00 | 980.00 | 986.00 | 986.00 | 0.31% | 1,100 |
| Aug 17, 2026 | 980.00 | 983.00 | 975.00 | 983.00 | 983.00 | 0.82% | 3,100 |
| Aug 14, 2026 | 973.00 | 980.00 | 970.00 | 975.00 | 975.00 | -0.41% | 3,100 |
| Aug 13, 2026 | 972.00 | 980.00 | 966.00 | 979.00 | 979.00 | 0.72% | 1,700 |
| Aug 12, 2026 | 974.00 | 975.00 | 967.00 | 972.00 | 972.00 | 0.10% | 2,300 |
| Aug 10, 2026 | 965.00 | 971.00 | 963.00 | 971.00 | 971.00 | 0.62% | 2,000 |
| Aug 7, 2026 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 0.10% | 1,500 |
| Aug 6, 2026 | 978.00 | 978.00 | 964.00 | 964.00 | 964.00 | -1.43% | 3,600 |
| Aug 5, 2026 | 990.00 | 990.00 | 978.00 | 978.00 | 978.00 | -1.61% | 8,100 |
| Aug 4, 2026 | 997.00 | 997.00 | 994.00 | 994.00 | 994.00 | -0.20% | 4,600 |
| Aug 3, 2026 | 999.00 | 1,001.00 | 996.00 | 996.00 | 996.00 | -0.30% | 2,900 |
| Jul 31, 2026 | 1,006.00 | 1,006.00 | 998.00 | 999.00 | 999.00 | -0.10% | 2,500 |
| Jul 30, 2026 | 1,000.00 | 1,005.00 | 999.00 | 1,000.00 | 1,000.00 | - | 1,000 |
| Jul 29, 2026 | 1,010.00 | 1,010.00 | 999.00 | 1,000.00 | 1,000.00 | -0.79% | 4,200 |
| Jul 28, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.59% | 4,500 |
| Jul 27, 2026 | 1,019.00 | 1,019.00 | 1,006.00 | 1,014.00 | 1,014.00 | 1.20% | 2,000 |
| Jul 24, 2026 | 1,002.00 | 1,004.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.38% | 800 |
| Jul 23, 2026 | 1,014.00 | 1,018.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.99% | 4,000 |
| Jul 22, 2026 | 1,006.00 | 1,006.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.10% | 1,000 |
| Jul 21, 2026 | 1,012.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.70% | 4,600 |
| Jul 17, 2026 | 1,001.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.30% | 2,600 |
| Jul 16, 2026 | 1,005.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.20% | 3,300 |
| Jul 15, 2026 | 1,010.00 | 1,012.00 | 988.00 | 999.00 | 999.00 | 0.60% | 17,100 |
| Jul 14, 2026 | 977.00 | 996.00 | 972.00 | 993.00 | 993.00 | 2.16% | 8,000 |
| Jul 13, 2026 | 980.00 | 989.00 | 972.00 | 972.00 | 972.00 | - | 3,800 |
| Jul 10, 2026 | 978.00 | 978.00 | 972.00 | 972.00 | 972.00 | - | 1,900 |
| Jul 9, 2026 | 971.00 | 986.00 | 971.00 | 972.00 | 972.00 | -0.10% | 800 |
| Jul 8, 2026 | 970.00 | 980.00 | 969.00 | 973.00 | 973.00 | -0.10% | 1,500 |
| Jul 7, 2026 | 976.00 | 976.00 | 969.00 | 974.00 | 974.00 | 0.10% | 2,500 |
| Jul 6, 2026 | 979.00 | 984.00 | 972.00 | 973.00 | 973.00 | -0.21% | 2,600 |
| Jul 3, 2026 | 968.00 | 978.00 | 968.00 | 975.00 | 975.00 | 0.72% | 800 |
| Jul 2, 2026 | 974.00 | 975.00 | 967.00 | 968.00 | 968.00 | 0.21% | 1,100 |
| Jul 1, 2026 | 974.00 | 974.00 | 966.00 | 966.00 | 966.00 | -0.72% | 1,400 |
| Jun 30, 2026 | 965.00 | 973.00 | 965.00 | 973.00 | 973.00 | 1.25% | 2,600 |
| Jun 29, 2026 | 957.00 | 967.00 | 955.00 | 961.00 | 961.00 | 0.52% | 1,900 |
| Jun 26, 2026 | 968.00 | 968.00 | 953.00 | 956.00 | 956.00 | - | 2,800 |
| Jun 25, 2026 | 950.00 | 965.00 | 950.00 | 956.00 | 956.00 | 0.42% | 1,400 |