Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.00
+66.00 (2.75%)
Jan 23, 2026, 3:30 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,400.002,480.002,400.002,466.002,466.002.75%13,000
Jan 22, 20262,385.002,428.002,324.002,400.002,400.002.35%16,000
Jan 21, 20262,345.002,393.002,312.002,345.002,345.00-1.72%12,100
Jan 20, 20262,402.002,402.002,352.002,386.002,386.00-0.91%8,200
Jan 19, 20262,414.002,425.002,374.002,408.002,408.000.63%22,200
Jan 16, 20262,477.002,477.002,388.002,393.002,393.00-3.39%17,700
Jan 15, 20262,387.002,477.002,387.002,477.002,477.003.73%20,200
Jan 14, 20262,446.002,446.002,388.002,388.002,388.00-0.95%10,100
Jan 13, 20262,492.002,498.002,411.002,411.002,411.00-1.27%31,000
Jan 9, 20262,455.002,467.002,403.002,442.002,442.00-1.05%12,300
Jan 8, 20262,477.002,540.002,452.002,468.002,468.000.41%30,700
Jan 7, 20262,448.002,475.002,420.002,458.002,458.001.99%16,800
Jan 6, 20262,440.002,472.002,409.002,410.002,410.00-0.90%9,100
Jan 5, 20262,410.002,447.002,380.002,432.002,432.003.05%19,300
Dec 30, 20252,447.002,447.002,327.002,360.002,360.00-3.20%26,500
Dec 29, 20252,275.002,466.002,275.002,438.002,438.007.73%47,500
Dec 26, 20252,335.002,349.002,257.002,263.002,263.00-1.69%30,400
Dec 25, 20252,250.002,320.002,250.002,302.002,302.002.31%20,000
Dec 24, 20252,285.002,330.002,240.002,250.002,250.00-1.27%23,800
Dec 23, 20252,231.002,280.002,211.002,279.002,279.002.15%16,800
Dec 22, 20252,231.002,279.002,201.002,231.002,231.001.18%16,700
Dec 19, 20252,197.002,237.002,197.002,205.002,205.000.46%6,300
Dec 18, 20252,155.002,199.002,153.002,195.002,195.001.53%48,800
Dec 17, 20252,216.002,216.002,156.002,162.002,162.00-1.77%18,500
Dec 16, 20252,295.002,295.002,190.002,201.002,201.00-4.10%24,800
Dec 15, 20252,360.002,368.002,287.002,295.002,295.00-2.75%17,700
Dec 12, 20252,378.002,446.002,328.002,360.002,360.00-1.38%14,600
Dec 11, 20252,520.002,520.002,374.002,393.002,393.00-4.96%34,400
Dec 10, 20252,500.002,521.002,474.002,518.002,518.001.37%25,000
Dec 9, 20252,468.002,490.002,422.002,484.002,484.000.65%18,300
Dec 8, 20252,362.002,472.002,333.002,468.002,468.004.49%25,200
Dec 5, 20252,416.002,500.002,362.002,362.002,362.00-2.24%40,700
Dec 4, 20252,453.002,535.002,400.002,416.002,416.00-3.48%49,000
Dec 3, 20252,296.002,570.002,296.002,503.002,503.008.73%151,000
Dec 2, 20252,185.002,435.002,176.002,302.002,302.005.35%72,500
Dec 1, 20252,186.002,220.002,138.002,185.002,185.00-1.35%16,400
Nov 28, 20252,189.002,223.002,181.002,215.002,215.001.19%16,900
Nov 27, 20252,143.002,254.002,111.002,189.002,189.002.39%37,700
Nov 26, 20252,095.002,143.002,095.002,138.002,138.002.05%14,600
Nov 25, 20252,149.002,149.002,095.002,095.002,095.00-2.51%20,700
Nov 21, 20252,120.002,172.002,086.002,149.002,149.00-0.97%41,500
Nov 20, 20252,233.002,255.002,170.002,170.002,170.00-1.81%28,900
Nov 19, 20252,225.002,388.002,163.002,210.002,210.00-0.90%75,800
Nov 18, 20252,287.002,289.002,230.002,230.002,230.00-2.75%16,800
Nov 17, 20252,315.002,315.002,241.002,293.002,293.00-0.69%32,000
Nov 14, 20252,300.002,420.002,272.002,309.002,309.00-1.74%47,900
Nov 13, 20252,280.002,603.002,251.002,350.002,350.002.17%247,100
Nov 12, 20252,305.002,347.002,260.002,300.002,300.00-1.50%34,800
Nov 11, 20252,325.002,348.002,302.002,335.002,335.000.43%20,600
Nov 10, 20252,188.002,335.002,188.002,325.002,325.006.60%32,000