Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
2,033.00
+11.00 (0.54%)
Mar 27, 2026, 3:30 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,989.002,051.001,989.002,033.002,033.000.54%14,200
Mar 26, 20262,032.002,060.001,984.002,022.002,022.00-2.08%19,100
Mar 25, 20262,057.002,095.002,055.002,065.002,065.001.62%29,000
Mar 24, 20262,080.002,080.002,015.002,032.002,032.001.60%18,000
Mar 23, 20262,143.002,143.001,971.002,000.002,000.00-8.80%62,200
Mar 19, 20262,215.002,220.002,164.002,193.002,193.00-2.96%29,100
Mar 18, 20262,227.002,283.002,227.002,260.002,260.002.26%12,700
Mar 17, 20262,240.002,240.002,174.002,210.002,210.00-0.14%18,600
Mar 16, 20262,275.002,307.002,186.002,213.002,213.00-2.94%23,000
Mar 13, 20262,251.002,310.002,237.002,280.002,280.00-0.44%13,900
Mar 12, 20262,321.002,336.002,288.002,290.002,290.00-2.76%15,100
Mar 11, 20262,324.002,362.002,300.002,355.002,355.002.39%17,000
Mar 10, 20262,251.002,328.002,249.002,300.002,300.002.36%15,700
Mar 9, 20262,186.002,247.002,166.002,247.002,247.00-3.81%44,800
Mar 6, 20262,301.002,374.002,300.002,336.002,336.000.52%20,000
Mar 5, 20262,255.002,354.002,253.002,324.002,324.003.84%17,700
Mar 4, 20262,285.002,350.002,158.002,238.002,238.00-4.07%35,800
Mar 3, 20262,350.002,414.002,311.002,333.002,333.00-0.64%55,200
Mar 2, 20262,321.002,377.002,299.002,348.002,348.00-0.97%34,800
Feb 27, 20262,319.002,385.002,276.002,371.002,371.002.24%25,000
Feb 26, 20262,300.002,403.002,300.002,319.002,319.001.58%34,900
Feb 25, 20262,153.002,319.002,153.002,283.002,283.005.84%54,200
Feb 24, 20262,175.002,210.002,118.002,157.002,157.00-0.83%20,800
Feb 20, 20262,119.002,183.002,089.002,175.002,175.002.64%23,900
Feb 19, 20262,107.002,160.002,075.002,119.002,119.000.05%17,700
Feb 18, 20262,095.002,126.002,082.002,118.002,118.001.10%21,200
Feb 17, 20262,142.002,160.002,085.002,095.002,095.00-3.01%22,000
Feb 16, 20262,092.002,160.002,040.002,160.002,160.003.25%28,200
Feb 13, 20262,212.002,250.002,048.002,092.002,092.00-7.52%103,200
Feb 12, 20262,253.002,289.002,237.002,262.002,262.00-0.62%26,800
Feb 10, 20262,281.002,326.002,262.002,276.002,276.00-1.51%25,400
Feb 9, 20262,289.002,349.002,253.002,311.002,311.002.17%61,700
Feb 6, 20262,257.002,272.002,171.002,262.002,262.00-35,000
Feb 5, 20262,245.002,285.002,225.002,262.002,262.000.76%7,800
Feb 4, 20262,294.002,300.002,201.002,245.002,245.00-4.22%41,300
Feb 3, 20262,352.002,355.002,270.002,344.002,344.001.82%13,600
Feb 2, 20262,330.002,332.002,265.002,302.002,302.000.04%15,700
Jan 30, 20262,367.002,368.002,290.002,301.002,301.00-1.92%21,600
Jan 29, 20262,354.002,400.002,300.002,346.002,346.00-0.51%17,800
Jan 28, 20262,333.002,358.002,326.002,358.002,358.00-0.88%8,200
Jan 27, 20262,335.002,381.002,300.002,379.002,379.001.67%10,000
Jan 26, 20262,416.002,440.002,340.002,340.002,340.00-5.11%19,400
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