Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
+138.00 (5.84%)
Aug 27, 2026, 3:30 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,364.002,386.002,338.002,365.002,365.000.04%13,500
Aug 25, 20262,361.002,377.002,269.002,364.002,364.00-1.17%26,200
Aug 24, 20262,562.002,675.002,355.002,392.002,392.00-0.83%61,900
Aug 21, 20262,387.002,423.002,355.002,412.002,412.00-0.41%9,800
Aug 20, 20262,397.002,434.002,350.002,422.002,422.002.58%15,600
Aug 19, 20262,405.002,405.002,310.002,361.002,361.00-4.41%30,600
Aug 18, 20262,577.002,600.002,458.002,470.002,470.00-2.33%23,900
Aug 17, 20262,422.002,561.002,413.002,529.002,529.004.03%20,300
Aug 14, 20262,489.002,515.002,418.002,431.002,431.00-2.53%24,200
Aug 13, 20262,478.002,524.002,412.002,494.002,494.00-1.34%30,700
Aug 12, 20262,502.002,549.002,490.002,528.002,528.000.64%23,200
Aug 10, 20262,530.002,569.002,500.002,512.002,512.001.29%15,000
Aug 7, 20262,597.002,597.002,426.002,480.002,480.00-2.75%34,600
Aug 6, 20262,490.002,640.002,470.002,550.002,550.001.51%45,100
Aug 5, 20262,416.002,565.002,415.002,512.002,512.002.95%30,200
Aug 4, 20262,419.002,462.002,390.002,440.002,440.002.31%34,000
Aug 3, 20262,320.002,400.002,241.002,385.002,385.001.27%27,900
Jul 31, 20262,292.002,380.002,234.002,355.002,355.006.75%52,100
Jul 30, 20262,050.002,277.002,023.002,206.002,206.007.98%68,600
Jul 29, 20262,271.002,273.002,030.002,043.002,043.00-10.12%87,800
Jul 28, 20262,400.002,400.002,220.002,273.002,273.00-2.03%56,300
Jul 27, 20262,290.002,329.002,200.002,320.002,320.002.93%46,600
Jul 24, 20262,140.002,316.002,138.002,254.002,254.005.47%68,100
Jul 23, 20262,139.002,170.002,120.002,137.002,137.00-16,500
Jul 22, 20262,195.002,224.002,125.002,137.002,137.00-2.55%46,100
Jul 21, 20262,125.002,193.002,078.002,193.002,193.004.08%20,700
Jul 17, 20262,235.002,238.002,022.002,107.002,107.00-7.18%90,300
Jul 16, 20262,410.002,410.002,266.002,270.002,270.00-5.81%30,400
Jul 15, 20262,292.002,420.002,270.002,410.002,410.006.45%27,900
Jul 14, 20262,303.002,303.002,208.002,264.002,264.00-1.65%25,500
Jul 13, 20262,416.002,440.002,261.002,302.002,302.00-4.60%32,200
Jul 10, 20262,343.002,445.002,331.002,413.002,413.004.73%18,200
Jul 9, 20262,317.002,350.002,290.002,304.002,304.001.63%10,500
Jul 8, 20262,311.002,355.002,267.002,267.002,267.00-3.74%20,700
Jul 7, 20262,451.002,495.002,317.002,355.002,355.00-5.84%41,300
Jul 6, 20262,457.002,546.002,418.002,501.002,501.003.91%42,000
Jul 3, 20262,298.002,407.002,180.002,407.002,407.00-1.67%73,200
Jul 2, 20262,380.002,498.002,309.002,448.002,448.000.74%53,100
Jul 1, 20262,419.002,477.002,279.002,430.002,430.004.79%148,500
Jun 30, 20262,255.002,520.002,159.002,319.002,319.002.84%238,100
Jun 29, 20262,307.002,332.002,239.002,255.002,255.00-1.57%40,900
Jun 26, 20262,571.002,580.002,244.002,291.002,291.00-11.92%96,700
Jun 25, 20262,700.002,706.002,600.002,601.002,601.00-1.85%20,600
Jun 24, 20262,750.002,780.002,641.002,650.002,650.00-3.64%17,000
Jun 23, 20262,901.002,902.002,750.002,750.002,750.00-5.17%25,400
Jun 22, 20262,801.002,956.002,801.002,900.002,900.004.32%20,300
Jun 19, 20262,844.002,844.002,768.002,780.002,780.00-1.17%13,700
Jun 18, 20262,780.002,887.002,749.002,813.002,813.001.37%17,900
Jun 17, 20262,785.002,867.002,750.002,775.002,775.00-2.12%17,900
Jun 16, 20262,923.002,946.002,820.002,835.002,835.00-3.51%28,400