D & M Company Co., Ltd. (TYO:189A)
Japan · Delayed Price · Currency is JPY 906.00
+17.00 (1.91%)
Jun 4, 2026, 3:30 PM JST
D & M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 930.00 | 930.00 | 928.00 | 928.00 | 908.48 | - | 1,200 |
| May 7, 2026 | 926.00 | 928.00 | 926.00 | 928.00 | 908.48 | 0.32% | 1,900 |
| May 1, 2026 | 927.00 | 927.00 | 925.00 | 925.00 | 905.55 | -0.64% | 1,100 |
| Apr 30, 2026 | 930.00 | 950.00 | 930.00 | 931.00 | 911.42 | 0.11% | 1,000 |
| Apr 28, 2026 | 929.00 | 930.00 | 929.00 | 930.00 | 910.44 | 1.09% | 700 |
| Apr 27, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 900.65 | -1.50% | 2,600 |
| Apr 24, 2026 | 969.00 | 969.00 | 934.00 | 934.00 | 914.36 | -2.30% | 2,100 |
| Apr 23, 2026 | 959.00 | 959.00 | 956.00 | 956.00 | 935.89 | -1.44% | 2,100 |
| Apr 22, 2026 | 959.00 | 990.00 | 955.00 | 970.00 | 949.60 | 2.11% | 5,400 |
| Apr 21, 2026 | 980.00 | 980.00 | 944.00 | 950.00 | 930.02 | -1.96% | 4,600 |
| Apr 20, 2026 | 969.00 | 975.00 | 941.00 | 969.00 | 948.62 | - | 3,500 |
| Apr 17, 2026 | 968.00 | 979.00 | 959.00 | 969.00 | 948.62 | -1.42% | 800 |
| Apr 16, 2026 | 933.00 | 983.00 | 933.00 | 983.00 | 962.33 | 4.46% | 4,600 |
| Apr 15, 2026 | 933.00 | 986.00 | 930.00 | 941.00 | 921.21 | 0.75% | 31,500 |
| Apr 14, 2026 | 959.00 | 959.00 | 934.00 | 934.00 | 914.36 | -1.16% | 500 |
| Apr 13, 2026 | 945.00 | 945.00 | 930.00 | 945.00 | 925.13 | 0.21% | 600 |
| Apr 10, 2026 | 930.00 | 943.00 | 930.00 | 943.00 | 923.17 | -0.21% | 200 |
| Apr 9, 2026 | 939.00 | 945.00 | 930.00 | 945.00 | 925.13 | -0.94% | 700 |
| Apr 8, 2026 | 942.00 | 954.00 | 930.00 | 954.00 | 933.94 | 2.80% | 900 |
| Apr 7, 2026 | 931.00 | 935.00 | 926.00 | 928.00 | 908.48 | - | 2,000 |
| Apr 6, 2026 | 941.00 | 941.00 | 926.00 | 928.00 | 908.48 | -0.22% | 2,200 |
| Apr 3, 2026 | 928.00 | 931.00 | 928.00 | 930.00 | 910.44 | -1.17% | 700 |
| Apr 2, 2026 | 927.00 | 951.00 | 914.00 | 941.00 | 921.21 | -0.11% | 1,500 |
| Apr 1, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 922.19 | 3.29% | 100 |
| Mar 31, 2026 | 900.00 | 930.00 | 900.00 | 912.00 | 892.82 | -0.22% | 900 |
| Mar 30, 2026 | 909.00 | 914.00 | 901.00 | 914.00 | 894.78 | -0.98% | 800 |
| Mar 27, 2026 | 888.00 | 924.00 | 888.00 | 923.00 | 903.59 | 2.21% | 2,900 |
| Mar 26, 2026 | 931.00 | 932.00 | 901.00 | 903.00 | 884.01 | -1.95% | 2,000 |
| Mar 25, 2026 | 930.00 | 930.00 | 916.00 | 921.00 | 901.63 | -1.50% | 2,000 |
| Mar 24, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 915.34 | -0.53% | 200 |
| Mar 23, 2026 | 957.00 | 957.00 | 930.00 | 940.00 | 920.23 | -0.21% | 4,400 |