Skip to main content
logo
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.50
-168.00 (-6.20%)
At close: Mar 9, 2026

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,518.002,550.002,445.002,540.502,540.50-6.20%2,073,700
Mar 6, 20262,630.002,724.502,628.002,708.502,708.50-0.51%939,600
Mar 5, 20262,792.502,811.002,695.002,722.502,722.503.62%1,380,700
Mar 4, 20262,700.002,768.502,572.502,627.502,627.50-7.74%2,740,800
Mar 3, 20263,001.003,057.002,848.002,848.002,848.00-5.79%1,477,500
Mar 2, 20262,970.003,025.002,938.003,023.003,023.00-2.36%1,728,200
Feb 27, 20263,026.003,104.002,997.003,096.003,096.003.32%1,104,300
Feb 26, 20263,019.003,043.002,990.002,996.502,996.50-0.45%1,114,700
Feb 25, 20263,046.003,058.002,975.003,010.003,010.000.77%1,058,200
Feb 24, 20262,970.003,065.002,955.002,987.002,987.000.66%1,087,800
Feb 20, 20262,960.003,006.002,936.002,967.502,967.50-1.35%1,237,700
Feb 19, 20262,998.003,046.002,950.003,008.003,008.001.16%1,492,600
Feb 18, 20262,952.502,993.502,922.002,973.502,973.500.68%1,716,300
Feb 17, 20262,900.002,986.002,888.502,953.502,953.501.49%982,400
Feb 16, 20262,965.002,977.002,910.002,910.002,910.00-0.99%1,662,100
Feb 13, 20263,053.003,080.002,917.502,939.002,939.00-5.62%2,718,900
Feb 12, 20263,111.003,207.003,093.003,114.003,114.00-3.89%3,643,800
Feb 10, 20263,121.003,240.003,105.003,240.003,240.004.08%2,512,100
Feb 9, 20263,059.003,113.003,030.003,113.003,113.004.57%2,831,800
Feb 6, 20262,900.002,983.502,881.002,977.002,977.001.02%1,110,100
Feb 5, 20262,925.002,988.002,890.002,947.002,947.001.78%1,708,100
Feb 4, 20262,786.002,905.002,777.502,895.502,895.503.78%1,972,000
Feb 3, 20262,710.002,790.002,698.502,790.002,790.003.51%1,501,200
Feb 2, 20262,750.002,767.502,689.002,695.502,695.50-0.90%881,700
Jan 30, 20262,709.502,729.502,681.002,720.002,720.000.74%789,700
Jan 29, 20262,674.002,717.002,654.002,700.002,700.00-0.88%965,500
Jan 28, 20262,720.002,737.502,705.002,724.002,724.00-0.55%892,500
Jan 27, 20262,720.002,766.002,713.002,739.002,739.000.35%601,800
Jan 26, 20262,765.002,783.002,715.502,729.502,729.50-3.69%1,208,200
Jan 23, 20262,847.502,855.002,814.002,834.002,834.000.35%765,900
Jan 22, 20262,850.002,864.002,824.002,824.002,824.000.53%1,011,500
Jan 21, 20262,795.002,822.502,773.002,809.002,809.00-2.02%1,580,000
Jan 20, 20262,870.002,896.002,848.002,867.002,867.00-0.45%1,292,700
Jan 19, 20262,900.002,917.002,865.502,880.002,880.00-2.70%1,421,300
Jan 16, 20262,858.002,960.002,850.002,960.002,960.003.57%1,809,300
Jan 15, 20262,809.002,861.002,793.502,858.002,858.001.35%1,252,000
Jan 14, 20262,850.002,876.002,791.002,820.002,820.00-1.17%1,864,500
Jan 13, 20262,856.002,870.002,808.502,853.502,853.502.07%1,661,700
Jan 9, 20262,734.502,820.502,733.502,795.502,795.503.50%2,277,700
Jan 8, 20262,700.002,753.502,700.002,701.002,701.00-1.06%1,223,400
Jan 7, 20262,718.002,749.002,700.002,730.002,730.000.76%1,054,400
Jan 6, 20262,670.002,741.002,670.002,709.502,709.501.63%2,129,700
Jan 5, 20262,652.002,667.002,625.002,666.002,666.001.14%1,564,200
Dec 30, 20252,639.002,656.002,625.002,636.002,636.00-0.34%1,025,300
Dec 29, 20252,616.002,672.002,613.002,645.002,645.00-0.69%1,635,500
Dec 26, 20252,680.002,681.002,655.502,663.502,608.500.13%1,436,400
Dec 25, 20252,664.002,666.502,651.002,660.002,605.070.24%1,017,300
Dec 24, 20252,657.502,668.002,641.502,653.502,598.71-0.06%991,100
Dec 23, 20252,639.002,659.002,625.502,655.002,600.180.84%1,024,900
Dec 22, 20252,640.002,646.002,608.002,633.002,578.631.11%1,650,100