D & M Company Co., Ltd. (TYO:189A)
Japan · Delayed Price · Currency is JPY 1,005.00
+7.00 (0.70%)
Jul 21, 2026, 3:30 PM JST
D & M Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 968.00 | 968.00 | 951.00 | 952.00 | 952.00 | -1.45% | 3,600 |
| Jun 23, 2026 | 970.00 | 970.00 | 966.00 | 966.00 | 966.00 | -0.31% | 2,100 |
| Jun 22, 2026 | 987.00 | 987.00 | 963.00 | 969.00 | 969.00 | 1.25% | 4,000 |
| Jun 19, 2026 | 980.00 | 980.00 | 951.00 | 957.00 | 957.00 | -1.03% | 4,400 |
| Jun 18, 2026 | 965.00 | 995.00 | 965.00 | 967.00 | 967.00 | 0.21% | 7,500 |
| Jun 17, 2026 | 974.00 | 974.00 | 950.00 | 965.00 | 965.00 | -0.92% | 16,800 |
| Jun 16, 2026 | 955.00 | 1,035.00 | 953.00 | 974.00 | 974.00 | 7.03% | 50,100 |
| Jun 15, 2026 | 920.00 | 925.00 | 906.00 | 910.00 | 910.00 | - | 7,400 |
| Jun 12, 2026 | 906.00 | 926.00 | 900.00 | 910.00 | 910.00 | -0.33% | 7,100 |
| Jun 11, 2026 | 919.00 | 930.00 | 913.00 | 913.00 | 913.00 | -0.87% | 1,700 |
| Jun 10, 2026 | 906.00 | 923.00 | 906.00 | 921.00 | 921.00 | 0.22% | 3,700 |
| Jun 9, 2026 | 925.00 | 930.00 | 919.00 | 919.00 | 919.00 | -0.65% | 4,500 |
| Jun 8, 2026 | 907.00 | 933.00 | 907.00 | 925.00 | 925.00 | 1.98% | 11,600 |
| Jun 5, 2026 | 907.00 | 908.00 | 902.00 | 907.00 | 907.00 | 0.11% | 1,000 |
| Jun 4, 2026 | 882.00 | 912.00 | 882.00 | 906.00 | 906.00 | 1.91% | 4,600 |
| Jun 3, 2026 | 910.00 | 911.00 | 881.00 | 889.00 | 889.00 | -2.95% | 9,500 |
| Jun 2, 2026 | 924.00 | 925.00 | 909.00 | 916.00 | 916.00 | -0.54% | 4,200 |
| Jun 1, 2026 | 924.00 | 936.00 | 913.00 | 921.00 | 921.00 | -1.60% | 2,600 |
| May 29, 2026 | 911.00 | 939.00 | 911.00 | 936.00 | 936.00 | 2.86% | 2,300 |
| May 28, 2026 | 916.00 | 929.00 | 901.00 | 910.00 | 910.00 | -2.26% | 19,900 |
| May 27, 2026 | 945.00 | 952.00 | 937.00 | 951.00 | 931.00 | 0.63% | 6,100 |
| May 26, 2026 | 955.00 | 958.00 | 941.00 | 945.00 | 925.13 | -1.05% | 8,000 |
| May 25, 2026 | 951.00 | 961.00 | 946.00 | 955.00 | 934.92 | -0.31% | 5,500 |
| May 22, 2026 | 946.00 | 958.00 | 941.00 | 958.00 | 937.85 | 0.52% | 5,100 |
| May 21, 2026 | 947.00 | 954.00 | 945.00 | 953.00 | 932.96 | 0.32% | 2,300 |
| May 20, 2026 | 955.00 | 955.00 | 949.00 | 950.00 | 930.02 | -0.21% | 6,800 |
| May 19, 2026 | 950.00 | 955.00 | 947.00 | 952.00 | 931.98 | - | 4,100 |
| May 18, 2026 | 958.00 | 958.00 | 950.00 | 952.00 | 931.98 | 0.21% | 19,700 |
| May 15, 2026 | 961.00 | 965.00 | 950.00 | 950.00 | 930.02 | -1.76% | 10,900 |
| May 14, 2026 | 983.00 | 983.00 | 963.00 | 967.00 | 946.66 | -0.31% | 10,700 |
| May 13, 2026 | 946.00 | 980.00 | 930.00 | 970.00 | 949.60 | 0.94% | 82,200 |
| May 12, 2026 | 1,078.00 | 1,078.00 | 961.00 | 961.00 | 940.79 | 3.56% | 158,200 |
| May 11, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 908.48 | - | 200 |