D & M Company Co., Ltd. (TYO:189A)
Japan · Delayed Price · Currency is JPY 934.00
-22.00 (-2.30%)
Apr 24, 2026, 1:39 PM JST
D & M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 969.00 | 969.00 | 934.00 | 934.00 | - | -2.30% | 2,100 |
| Apr 23, 2026 | 959.00 | 959.00 | 956.00 | 956.00 | 956.00 | -1.44% | 2,100 |
| Apr 22, 2026 | 959.00 | 990.00 | 955.00 | 970.00 | 970.00 | 2.11% | 5,400 |
| Apr 21, 2026 | 980.00 | 980.00 | 944.00 | 950.00 | 950.00 | -1.96% | 4,600 |
| Apr 20, 2026 | 969.00 | 975.00 | 941.00 | 969.00 | 969.00 | - | 3,500 |
| Apr 17, 2026 | 968.00 | 979.00 | 959.00 | 969.00 | 969.00 | -1.42% | 800 |
| Apr 16, 2026 | 933.00 | 983.00 | 933.00 | 983.00 | 983.00 | 4.46% | 4,600 |
| Apr 15, 2026 | 933.00 | 986.00 | 930.00 | 941.00 | 941.00 | 0.75% | 31,500 |
| Apr 14, 2026 | 959.00 | 959.00 | 934.00 | 934.00 | 934.00 | -1.16% | 500 |
| Apr 13, 2026 | 945.00 | 945.00 | 930.00 | 945.00 | 945.00 | 0.21% | 600 |
| Apr 10, 2026 | 930.00 | 943.00 | 930.00 | 943.00 | 943.00 | -0.21% | 200 |
| Apr 9, 2026 | 939.00 | 945.00 | 930.00 | 945.00 | 945.00 | -0.94% | 700 |
| Apr 8, 2026 | 942.00 | 954.00 | 930.00 | 954.00 | 954.00 | 2.80% | 900 |
| Apr 7, 2026 | 931.00 | 935.00 | 926.00 | 928.00 | 928.00 | - | 2,000 |
| Apr 6, 2026 | 941.00 | 941.00 | 926.00 | 928.00 | 928.00 | -0.22% | 2,200 |
| Apr 3, 2026 | 928.00 | 931.00 | 928.00 | 930.00 | 930.00 | -1.17% | 700 |
| Apr 2, 2026 | 927.00 | 951.00 | 914.00 | 941.00 | 941.00 | -0.11% | 1,500 |
| Apr 1, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 3.29% | 100 |
| Mar 31, 2026 | 900.00 | 930.00 | 900.00 | 912.00 | 912.00 | -0.22% | 900 |
| Mar 30, 2026 | 909.00 | 914.00 | 901.00 | 914.00 | 914.00 | -0.98% | 800 |
| Mar 27, 2026 | 888.00 | 924.00 | 888.00 | 923.00 | 923.00 | 2.21% | 2,900 |
| Mar 26, 2026 | 931.00 | 932.00 | 901.00 | 903.00 | 903.00 | -1.95% | 2,000 |
| Mar 25, 2026 | 930.00 | 930.00 | 916.00 | 921.00 | 921.00 | -1.50% | 2,000 |
| Mar 24, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | -0.53% | 200 |
| Mar 23, 2026 | 957.00 | 957.00 | 930.00 | 940.00 | 940.00 | -0.21% | 4,400 |
| Mar 19, 2026 | 925.00 | 942.00 | 925.00 | 942.00 | 942.00 | 0.21% | 1,200 |
| Mar 18, 2026 | 940.00 | 942.00 | 940.00 | 940.00 | 940.00 | - | 1,000 |
| Mar 17, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 1.08% | 2,400 |
| Mar 16, 2026 | 947.00 | 947.00 | 930.00 | 930.00 | 930.00 | -2.11% | 1,900 |
| Mar 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.50% | 100 |
| Mar 12, 2026 | 929.00 | 936.00 | 929.00 | 936.00 | 936.00 | -0.74% | 600 |
| Mar 11, 2026 | 926.00 | 948.00 | 920.00 | 943.00 | 943.00 | -1.26% | 4,700 |
| Mar 10, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1.06% | 100 |
| Mar 9, 2026 | 931.00 | 945.00 | 915.00 | 945.00 | 945.00 | - | 1,100 |
| 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 |