Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+45.00 (1.48%)
Oct 14, 2026, 2:35 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,060.003,120.003,055.003,085.003,085.001.48%13,800
Oct 13, 20263,040.003,125.003,020.003,040.003,040.00-3.49%25,700
Oct 9, 20262,973.003,155.002,970.003,150.003,150.004.13%33,600
Oct 8, 20263,000.003,045.002,990.003,025.003,025.00-1.31%21,900
Oct 7, 20263,060.003,105.002,971.003,065.003,065.00-0.33%35,400
Oct 6, 20263,100.003,225.003,060.003,075.003,075.00-1.28%30,400
Oct 5, 20263,150.003,150.003,060.003,115.003,115.001.14%36,300
Oct 2, 20263,250.003,300.003,070.003,080.003,080.00-5.08%49,600
Oct 1, 20263,240.003,345.003,200.003,245.003,245.00-0.15%36,000
Sep 30, 20263,070.003,360.003,045.003,250.003,250.008.33%87,100
Sep 29, 20263,040.003,040.002,902.003,000.003,000.00-32,100
Sep 28, 20263,100.003,190.002,980.003,000.003,000.00-2.28%54,000
Sep 25, 20263,115.003,120.002,961.003,070.003,070.00-3.31%77,800
Sep 24, 20263,145.003,290.003,100.003,175.003,175.002.75%91,000
Sep 18, 20263,130.003,145.002,915.003,090.003,090.004.25%329,300
Sep 17, 20262,514.002,964.002,514.002,964.002,964.0020.29%224,300
Sep 16, 20262,503.002,532.002,441.002,464.002,464.00-2.57%28,400
Sep 15, 20262,542.002,550.002,435.002,529.002,529.000.04%40,000
Sep 14, 20262,469.002,583.002,395.002,528.002,528.001.16%44,600
Sep 11, 20262,499.002,546.002,443.002,499.002,499.00-2.23%35,300
Sep 10, 20262,479.002,560.002,470.002,556.002,556.002.20%23,100
Sep 9, 20262,520.002,555.002,452.002,501.002,501.000.16%24,100
Sep 8, 20262,527.002,616.002,482.002,497.002,497.00-1.27%52,200
Sep 7, 20262,473.002,538.002,435.002,529.002,529.004.12%41,900
Sep 4, 20262,403.002,483.002,378.002,429.002,429.001.21%28,100
Sep 3, 20262,529.002,529.002,390.002,400.002,400.00-3.50%72,000
Sep 2, 20262,532.002,610.002,478.002,487.002,487.00-3.42%57,100
Sep 1, 20262,610.002,647.002,521.002,575.002,575.00-2.28%40,600
Aug 31, 20262,600.002,670.002,520.002,635.002,635.000.08%40,700
Aug 28, 20262,525.002,664.002,489.002,633.002,633.005.19%51,800
Aug 27, 20262,382.002,513.002,371.002,503.002,503.005.84%33,100
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