Digital Media Professionals Inc. (TYO:3652)
Japan · Delayed Price · Currency is JPY 2,302.00
-243.00 (-9.55%)
Nov 5, 2026, 2:55 PM JST
TYO:3652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,595.00 | 2,600.00 | 2,300.00 | 2,302.00 | 2,302.00 | -9.55% | 62,500 |
| Nov 4, 2026 | 2,607.00 | 2,624.00 | 2,422.00 | 2,545.00 | 2,545.00 | -3.01% | 50,000 |
| Nov 2, 2026 | 2,630.00 | 2,660.00 | 2,595.00 | 2,624.00 | 2,624.00 | -1.54% | 20,600 |
| Oct 30, 2026 | 2,783.00 | 2,783.00 | 2,665.00 | 2,665.00 | 2,665.00 | -3.79% | 22,700 |
| Oct 29, 2026 | 2,870.00 | 2,870.00 | 2,760.00 | 2,770.00 | 2,770.00 | -4.81% | 31,000 |
| Oct 28, 2026 | 2,875.00 | 2,936.00 | 2,810.00 | 2,910.00 | 2,910.00 | 4.86% | 28,900 |
| Oct 27, 2026 | 2,780.00 | 2,799.00 | 2,727.00 | 2,775.00 | 2,775.00 | 1.65% | 18,200 |
| Oct 26, 2026 | 2,723.00 | 2,782.00 | 2,640.00 | 2,730.00 | 2,730.00 | - | 42,000 |
| Oct 23, 2026 | 2,727.00 | 2,744.00 | 2,599.00 | 2,730.00 | 2,730.00 | -2.78% | 101,000 |
| Oct 22, 2026 | 2,948.00 | 3,105.00 | 2,786.00 | 2,808.00 | 2,808.00 | -5.52% | 67,800 |
| Oct 21, 2026 | 2,930.00 | 3,000.00 | 2,902.00 | 2,972.00 | 2,972.00 | 2.84% | 36,800 |
| Oct 20, 2026 | 3,205.00 | 3,210.00 | 2,890.00 | 2,890.00 | 2,890.00 | -11.62% | 95,500 |
| Oct 19, 2026 | 2,885.00 | 3,285.00 | 2,873.00 | 3,270.00 | 3,270.00 | 9.55% | 77,400 |
| Oct 16, 2026 | 2,930.00 | 2,990.00 | 2,840.00 | 2,985.00 | 2,985.00 | 2.40% | 31,400 |
| Oct 15, 2026 | 2,964.00 | 2,995.00 | 2,871.00 | 2,915.00 | 2,915.00 | -5.05% | 65,300 |
| Oct 14, 2026 | 3,060.00 | 3,120.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.99% | 21,000 |
| Oct 13, 2026 | 3,040.00 | 3,125.00 | 3,020.00 | 3,040.00 | 3,040.00 | -3.49% | 25,700 |
| Oct 9, 2026 | 2,973.00 | 3,155.00 | 2,970.00 | 3,150.00 | 3,150.00 | 4.13% | 33,600 |
| Oct 8, 2026 | 3,000.00 | 3,045.00 | 2,990.00 | 3,025.00 | 3,025.00 | -1.31% | 21,900 |
| Oct 7, 2026 | 3,060.00 | 3,105.00 | 2,971.00 | 3,065.00 | 3,065.00 | -0.33% | 35,400 |
| Oct 6, 2026 | 3,100.00 | 3,225.00 | 3,060.00 | 3,075.00 | 3,075.00 | -1.28% | 30,400 |
| Oct 5, 2026 | 3,150.00 | 3,150.00 | 3,060.00 | 3,115.00 | 3,115.00 | 1.14% | 36,300 |
| Oct 2, 2026 | 3,250.00 | 3,300.00 | 3,070.00 | 3,080.00 | 3,080.00 | -5.08% | 49,600 |
| Oct 1, 2026 | 3,240.00 | 3,345.00 | 3,200.00 | 3,245.00 | 3,245.00 | -0.15% | 36,000 |
| Sep 30, 2026 | 3,070.00 | 3,360.00 | 3,045.00 | 3,250.00 | 3,250.00 | 8.33% | 87,100 |
| Sep 29, 2026 | 3,040.00 | 3,040.00 | 2,902.00 | 3,000.00 | 3,000.00 | - | 32,100 |
| Sep 28, 2026 | 3,100.00 | 3,190.00 | 2,980.00 | 3,000.00 | 3,000.00 | -2.28% | 54,000 |
| Sep 25, 2026 | 3,115.00 | 3,120.00 | 2,961.00 | 3,070.00 | 3,070.00 | -3.31% | 77,800 |
| Sep 24, 2026 | 3,145.00 | 3,290.00 | 3,100.00 | 3,175.00 | 3,175.00 | 2.75% | 91,000 |
| Sep 18, 2026 | 3,130.00 | 3,145.00 | 2,915.00 | 3,090.00 | 3,090.00 | 4.25% | 329,300 |
| Sep 17, 2026 | 2,514.00 | 2,964.00 | 2,514.00 | 2,964.00 | 2,964.00 | 20.29% | 224,300 |
| Sep 16, 2026 | 2,503.00 | 2,532.00 | 2,441.00 | 2,464.00 | 2,464.00 | -2.57% | 28,400 |
| Sep 15, 2026 | 2,542.00 | 2,550.00 | 2,435.00 | 2,529.00 | 2,529.00 | 0.04% | 40,000 |
| Sep 14, 2026 | 2,469.00 | 2,583.00 | 2,395.00 | 2,528.00 | 2,528.00 | 1.16% | 44,600 |
| Sep 11, 2026 | 2,499.00 | 2,546.00 | 2,443.00 | 2,499.00 | 2,499.00 | -2.23% | 35,300 |
| Sep 10, 2026 | 2,479.00 | 2,560.00 | 2,470.00 | 2,556.00 | 2,556.00 | 2.20% | 23,100 |
| Sep 9, 2026 | 2,520.00 | 2,555.00 | 2,452.00 | 2,501.00 | 2,501.00 | 0.16% | 24,100 |
| Sep 8, 2026 | 2,527.00 | 2,616.00 | 2,482.00 | 2,497.00 | 2,497.00 | -1.27% | 52,200 |
| Sep 7, 2026 | 2,473.00 | 2,538.00 | 2,435.00 | 2,529.00 | 2,529.00 | 4.12% | 41,900 |
| Sep 4, 2026 | 2,403.00 | 2,483.00 | 2,378.00 | 2,429.00 | 2,429.00 | 1.21% | 28,100 |
| Sep 3, 2026 | 2,529.00 | 2,529.00 | 2,390.00 | 2,400.00 | 2,400.00 | -3.50% | 72,000 |
| Sep 2, 2026 | 2,532.00 | 2,610.00 | 2,478.00 | 2,487.00 | 2,487.00 | -3.42% | 57,100 |
| Sep 1, 2026 | 2,610.00 | 2,647.00 | 2,521.00 | 2,575.00 | 2,575.00 | -2.28% | 40,600 |
| Aug 31, 2026 | 2,600.00 | 2,670.00 | 2,520.00 | 2,635.00 | 2,635.00 | 0.08% | 40,700 |
| Aug 28, 2026 | 2,525.00 | 2,664.00 | 2,489.00 | 2,633.00 | 2,633.00 | 5.19% | 51,800 |
| Aug 27, 2026 | 2,382.00 | 2,513.00 | 2,371.00 | 2,503.00 | 2,503.00 | 5.84% | 33,100 |
| Aug 26, 2026 | 2,364.00 | 2,386.00 | 2,338.00 | 2,365.00 | 2,365.00 | 0.04% | 13,500 |
| Aug 25, 2026 | 2,361.00 | 2,377.00 | 2,269.00 | 2,364.00 | 2,364.00 | -1.17% | 26,200 |
| Aug 24, 2026 | 2,562.00 | 2,675.00 | 2,355.00 | 2,392.00 | 2,392.00 | -0.83% | 61,900 |
| Aug 21, 2026 | 2,387.00 | 2,423.00 | 2,355.00 | 2,412.00 | 2,412.00 | -0.41% | 9,800 |