Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+126.00 (4.25%)
Sep 18, 2026, 3:30 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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