Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
2,780.00
-33.00 (-1.17%)
Jun 19, 2026, 3:30 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,915.002,945.002,885.002,938.002,938.001.84%20,400
Jun 12, 20262,870.002,949.002,838.002,885.002,885.002.30%17,700
Jun 11, 20262,749.002,874.002,701.002,820.002,820.002.06%29,900
Jun 10, 20262,850.002,869.002,750.002,763.002,763.00-4.72%48,700
Jun 9, 20263,035.003,100.002,819.002,900.002,900.00-2.72%47,700
Jun 8, 20263,055.003,100.002,962.002,981.002,981.00-8.70%49,300
Jun 5, 20263,190.003,275.003,110.003,265.003,265.000.62%27,500
Jun 4, 20263,000.003,315.003,000.003,245.003,245.006.92%50,300
Jun 3, 20263,400.003,400.003,000.003,035.003,035.00-9.81%87,700
Jun 2, 20263,305.003,445.003,230.003,365.003,365.001.82%36,600
Jun 1, 20263,690.003,835.003,250.003,305.003,305.00-10.43%89,100
May 29, 20263,660.003,875.003,620.003,690.003,690.002.79%62,400
May 28, 20263,615.003,740.003,455.003,590.003,590.00-0.55%52,800
May 27, 20263,600.003,865.003,480.003,610.003,610.000.70%76,500
May 26, 20263,695.003,795.003,470.003,585.003,585.00-2.98%111,900
May 25, 20263,480.003,925.003,410.003,695.003,695.008.36%113,200
May 22, 20263,385.003,465.003,275.003,410.003,410.001.79%66,000
May 21, 20263,310.003,410.003,250.003,350.003,350.005.02%38,500
May 20, 20263,550.003,550.003,115.003,190.003,190.00-11.02%74,200
May 19, 20263,790.003,870.003,530.003,585.003,585.00-5.53%98,900
May 18, 20263,460.003,860.003,425.003,795.003,795.0014.31%158,700
May 15, 20263,425.003,430.003,255.003,320.003,320.00-1.04%77,400
May 14, 20263,330.003,500.003,310.003,355.003,355.002.60%54,800
May 13, 20263,300.003,300.003,195.003,270.003,270.00-1.80%38,700
May 12, 20263,635.003,650.003,255.003,330.003,330.00-8.01%104,200
May 11, 20263,460.003,720.003,345.003,620.003,620.005.08%137,300
May 8, 20263,140.003,625.003,080.003,445.003,445.009.54%191,200
May 7, 20263,110.003,245.002,994.003,145.003,145.003.97%124,000
May 1, 20263,000.003,150.002,913.003,025.003,025.002.40%129,400
Apr 30, 20263,000.003,300.002,869.002,954.002,954.00-2.02%387,800
Apr 28, 20262,472.003,015.002,472.003,015.003,015.0020.07%69,700
Apr 27, 20262,540.002,555.002,483.002,511.002,511.00-0.24%28,000
Apr 24, 20262,450.002,555.002,415.002,517.002,517.003.92%34,400
Apr 23, 20262,660.002,683.002,401.002,422.002,422.00-8.95%72,900
Apr 22, 20262,365.002,701.002,363.002,660.002,660.0010.14%147,700
Apr 21, 20262,360.002,468.002,351.002,415.002,415.004.14%56,600
Apr 20, 20262,264.002,360.002,236.002,319.002,319.003.71%54,600
Apr 17, 20262,151.002,245.002,151.002,236.002,236.002.57%18,800
Apr 16, 20262,170.002,195.002,152.002,180.002,180.001.82%10,800
Apr 15, 20262,147.002,174.002,121.002,141.002,141.000.71%11,800
Apr 14, 20262,101.002,144.002,086.002,126.002,126.001.63%15,100
Apr 13, 20262,128.002,128.002,067.002,092.002,092.00-1.83%17,700
Apr 10, 20262,141.002,263.002,120.002,131.002,131.001.48%80,300
Apr 9, 20262,128.002,136.002,090.002,100.002,100.00-2.55%14,100
Apr 8, 20262,121.002,182.002,121.002,155.002,155.003.96%26,100
Apr 7, 20262,051.002,091.002,051.002,073.002,073.001.67%8,600