Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
2,942.00
-73.00 (-2.42%)
Apr 30, 2026, 1:03 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,040.002,062.002,038.002,039.002,039.00-0.05%7,600
Apr 3, 20262,021.002,063.002,021.002,040.002,040.000.69%7,400
Apr 2, 20262,058.002,120.001,989.002,026.002,026.00-1.55%22,900
Apr 1, 20262,025.002,080.002,022.002,058.002,058.001.98%11,800
Mar 31, 20262,022.002,065.001,960.002,018.002,018.00-2.28%22,100
Mar 30, 20261,945.002,065.001,940.002,065.002,065.001.57%22,700
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