Skip to main content
logo
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
3,690.00
+100.00 (2.79%)
May 29, 2026, 3:30 PM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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