Digital Media Professionals Inc. (TYO:3652)
Japan · Delayed Price · Currency is JPY 2,183.00
+76.00 (3.61%)
Jul 21, 2026, 2:36 PM JST
TYO:3652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,235.00 | 2,238.00 | 2,022.00 | 2,107.00 | 2,107.00 | -7.18% | 90,300 |
| Jul 16, 2026 | 2,410.00 | 2,410.00 | 2,266.00 | 2,270.00 | 2,270.00 | -5.81% | 30,400 |
| Jul 15, 2026 | 2,292.00 | 2,420.00 | 2,270.00 | 2,410.00 | 2,410.00 | 6.45% | 27,900 |
| Jul 14, 2026 | 2,303.00 | 2,303.00 | 2,208.00 | 2,264.00 | 2,264.00 | -1.65% | 25,500 |
| Jul 13, 2026 | 2,416.00 | 2,440.00 | 2,261.00 | 2,302.00 | 2,302.00 | -4.60% | 32,200 |
| Jul 10, 2026 | 2,343.00 | 2,445.00 | 2,331.00 | 2,413.00 | 2,413.00 | 4.73% | 18,200 |
| Jul 9, 2026 | 2,317.00 | 2,350.00 | 2,290.00 | 2,304.00 | 2,304.00 | 1.63% | 10,500 |
| Jul 8, 2026 | 2,311.00 | 2,355.00 | 2,267.00 | 2,267.00 | 2,267.00 | -3.74% | 20,700 |
| Jul 7, 2026 | 2,451.00 | 2,495.00 | 2,317.00 | 2,355.00 | 2,355.00 | -5.84% | 41,300 |
| Jul 6, 2026 | 2,457.00 | 2,546.00 | 2,418.00 | 2,501.00 | 2,501.00 | 3.91% | 42,000 |
| Jul 3, 2026 | 2,298.00 | 2,407.00 | 2,180.00 | 2,407.00 | 2,407.00 | -1.67% | 73,200 |
| Jul 2, 2026 | 2,380.00 | 2,498.00 | 2,309.00 | 2,448.00 | 2,448.00 | 0.74% | 53,100 |
| Jul 1, 2026 | 2,419.00 | 2,477.00 | 2,279.00 | 2,430.00 | 2,430.00 | 4.79% | 148,500 |
| Jun 30, 2026 | 2,255.00 | 2,520.00 | 2,159.00 | 2,319.00 | 2,319.00 | 2.84% | 238,100 |
| Jun 29, 2026 | 2,307.00 | 2,332.00 | 2,239.00 | 2,255.00 | 2,255.00 | -1.57% | 40,900 |
| Jun 26, 2026 | 2,571.00 | 2,580.00 | 2,244.00 | 2,291.00 | 2,291.00 | -11.92% | 96,700 |
| Jun 25, 2026 | 2,700.00 | 2,706.00 | 2,600.00 | 2,601.00 | 2,601.00 | -1.85% | 20,600 |
| Jun 24, 2026 | 2,750.00 | 2,780.00 | 2,641.00 | 2,650.00 | 2,650.00 | -3.64% | 17,000 |
| Jun 23, 2026 | 2,901.00 | 2,902.00 | 2,750.00 | 2,750.00 | 2,750.00 | -5.17% | 25,400 |
| Jun 22, 2026 | 2,801.00 | 2,956.00 | 2,801.00 | 2,900.00 | 2,900.00 | 4.32% | 20,300 |
| Jun 19, 2026 | 2,844.00 | 2,844.00 | 2,768.00 | 2,780.00 | 2,780.00 | -1.17% | 13,700 |
| Jun 18, 2026 | 2,780.00 | 2,887.00 | 2,749.00 | 2,813.00 | 2,813.00 | 1.37% | 17,900 |
| Jun 17, 2026 | 2,785.00 | 2,867.00 | 2,750.00 | 2,775.00 | 2,775.00 | -2.12% | 17,900 |
| Jun 16, 2026 | 2,923.00 | 2,946.00 | 2,820.00 | 2,835.00 | 2,835.00 | -3.51% | 28,400 |
| Jun 15, 2026 | 2,915.00 | 2,945.00 | 2,885.00 | 2,938.00 | 2,938.00 | 1.84% | 20,400 |
| Jun 12, 2026 | 2,870.00 | 2,949.00 | 2,838.00 | 2,885.00 | 2,885.00 | 2.30% | 17,700 |
| Jun 11, 2026 | 2,749.00 | 2,874.00 | 2,701.00 | 2,820.00 | 2,820.00 | 2.06% | 29,900 |
| Jun 10, 2026 | 2,850.00 | 2,869.00 | 2,750.00 | 2,763.00 | 2,763.00 | -4.72% | 48,700 |
| Jun 9, 2026 | 3,035.00 | 3,100.00 | 2,819.00 | 2,900.00 | 2,900.00 | -2.72% | 47,700 |
| Jun 8, 2026 | 3,055.00 | 3,100.00 | 2,962.00 | 2,981.00 | 2,981.00 | -8.70% | 49,300 |
| Jun 5, 2026 | 3,190.00 | 3,275.00 | 3,110.00 | 3,265.00 | 3,265.00 | 0.62% | 27,500 |
| Jun 4, 2026 | 3,000.00 | 3,315.00 | 3,000.00 | 3,245.00 | 3,245.00 | 6.92% | 50,300 |
| Jun 3, 2026 | 3,400.00 | 3,400.00 | 3,000.00 | 3,035.00 | 3,035.00 | -9.81% | 87,700 |
| Jun 2, 2026 | 3,305.00 | 3,445.00 | 3,230.00 | 3,365.00 | 3,365.00 | 1.82% | 36,600 |
| Jun 1, 2026 | 3,690.00 | 3,835.00 | 3,250.00 | 3,305.00 | 3,305.00 | -10.43% | 89,100 |
| May 29, 2026 | 3,660.00 | 3,875.00 | 3,620.00 | 3,690.00 | 3,690.00 | 2.79% | 62,400 |
| May 28, 2026 | 3,615.00 | 3,740.00 | 3,455.00 | 3,590.00 | 3,590.00 | -0.55% | 52,800 |
| May 27, 2026 | 3,600.00 | 3,865.00 | 3,480.00 | 3,610.00 | 3,610.00 | 0.70% | 76,500 |
| May 26, 2026 | 3,695.00 | 3,795.00 | 3,470.00 | 3,585.00 | 3,585.00 | -2.98% | 111,900 |
| May 25, 2026 | 3,480.00 | 3,925.00 | 3,410.00 | 3,695.00 | 3,695.00 | 8.36% | 113,200 |
| May 22, 2026 | 3,385.00 | 3,465.00 | 3,275.00 | 3,410.00 | 3,410.00 | 1.79% | 66,000 |
| May 21, 2026 | 3,310.00 | 3,410.00 | 3,250.00 | 3,350.00 | 3,350.00 | 5.02% | 38,500 |
| May 20, 2026 | 3,550.00 | 3,550.00 | 3,115.00 | 3,190.00 | 3,190.00 | -11.02% | 74,200 |
| May 19, 2026 | 3,790.00 | 3,870.00 | 3,530.00 | 3,585.00 | 3,585.00 | -5.53% | 98,900 |
| May 18, 2026 | 3,460.00 | 3,860.00 | 3,425.00 | 3,795.00 | 3,795.00 | 14.31% | 158,700 |
| May 15, 2026 | 3,425.00 | 3,430.00 | 3,255.00 | 3,320.00 | 3,320.00 | -1.04% | 77,400 |
| May 14, 2026 | 3,330.00 | 3,500.00 | 3,310.00 | 3,355.00 | 3,355.00 | 2.60% | 54,800 |
| May 13, 2026 | 3,300.00 | 3,300.00 | 3,195.00 | 3,270.00 | 3,270.00 | -1.80% | 38,700 |
| May 12, 2026 | 3,635.00 | 3,650.00 | 3,255.00 | 3,330.00 | 3,330.00 | -8.01% | 104,200 |
| May 11, 2026 | 3,460.00 | 3,720.00 | 3,345.00 | 3,620.00 | 3,620.00 | 5.08% | 137,300 |