D & M Company Co., Ltd. (TYO:189A)
Japan · Delayed Price · Currency is JPY 1,079.00
-10.00 (-0.92%)
Sep 25, 2026, 3:30 PM JST
D & M Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,089.00 | 1,089.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.92% | 5,800 |
| Sep 24, 2026 | 1,089.00 | 1,089.00 | 1,073.00 | 1,089.00 | 1,089.00 | 0.55% | 9,900 |
| Sep 18, 2026 | 1,063.00 | 1,083.00 | 1,063.00 | 1,083.00 | 1,083.00 | 1.31% | 2,700 |
| Sep 17, 2026 | 1,059.00 | 1,080.00 | 1,059.00 | 1,069.00 | 1,069.00 | 0.94% | 4,500 |
| Sep 16, 2026 | 1,043.00 | 1,061.00 | 1,038.00 | 1,059.00 | 1,059.00 | 1.63% | 4,600 |
| Sep 15, 2026 | 1,046.00 | 1,046.00 | 1,026.00 | 1,042.00 | 1,042.00 | -0.57% | 1,000 |
| Sep 14, 2026 | 1,052.00 | 1,052.00 | 1,037.00 | 1,048.00 | 1,048.00 | 0.58% | 1,700 |
| Sep 11, 2026 | 1,045.00 | 1,050.00 | 1,028.00 | 1,042.00 | 1,042.00 | 0.68% | 3,600 |
| Sep 10, 2026 | 1,034.00 | 1,037.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.96% | 1,500 |
| Sep 9, 2026 | 1,028.00 | 1,045.00 | 1,026.00 | 1,045.00 | 1,045.00 | 1.65% | 2,100 |
| Sep 8, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.19% | 300 |
| Sep 7, 2026 | 1,016.00 | 1,026.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.98% | 1,200 |
| 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 |