Skip to main content
logo
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,613.50
-24.00 (-0.91%)
Nov 21, 2025, 3:30 PM JST

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,587.502,653.502,581.502,613.502,613.50-0.91%1,436,700
Nov 20, 20252,645.002,672.002,621.502,637.502,637.501.11%1,457,600
Nov 19, 20252,616.002,636.002,570.002,608.502,608.50-0.50%1,075,900
Nov 18, 20252,686.002,686.502,616.502,621.502,621.50-3.90%1,830,000
Nov 17, 20252,749.002,752.502,682.002,728.002,728.00-1.45%1,556,200
Nov 14, 20252,775.002,821.502,760.002,768.002,768.00-2.02%1,221,500
Nov 13, 20252,832.002,867.002,819.002,825.002,825.000.70%1,545,700
Nov 12, 20252,715.002,825.002,715.002,805.502,805.503.75%1,952,900
Nov 11, 20252,710.002,716.502,671.502,704.002,704.000.28%1,467,900
Nov 10, 20252,630.002,697.502,626.002,696.502,696.503.77%1,651,200
Nov 7, 20252,620.002,630.502,572.502,598.502,598.50-1.12%2,240,000
Nov 6, 20252,641.002,666.002,611.002,628.002,628.000.65%2,512,900
Nov 5, 20252,599.502,616.502,518.502,611.002,611.00-1.45%4,423,700
Nov 4, 20252,519.002,718.502,501.002,649.502,649.5010.40%8,746,400
Oct 31, 20252,510.002,520.002,352.002,400.002,400.00-21.36%13,891,700
Oct 30, 20253,055.003,119.003,042.003,052.003,052.000.76%1,485,400
Oct 29, 20253,147.003,150.003,026.003,029.003,029.00-2.67%1,197,300
Oct 28, 20253,232.003,232.003,112.003,112.003,112.00-3.98%993,300
Oct 27, 20253,242.003,242.003,200.003,241.003,241.002.18%718,000
Oct 24, 20253,187.003,193.003,144.003,172.003,172.001.02%676,000
Oct 23, 20253,132.003,164.003,105.003,140.003,140.00-1.13%843,700
Oct 22, 20253,195.003,202.003,160.003,176.003,176.00-0.06%1,067,900
Oct 21, 20253,247.003,258.003,163.003,178.003,178.00-0.87%788,600
Oct 20, 20253,181.003,223.003,151.003,206.003,206.003.45%876,100
Oct 17, 20253,121.003,133.003,068.003,099.003,099.00-0.39%1,039,400
Oct 16, 20253,200.003,208.003,111.003,111.003,111.00-2.23%774,500
Oct 15, 20253,154.003,193.003,123.003,182.003,182.005.57%1,302,200
Oct 14, 20253,069.003,171.003,014.003,014.003,014.00-3.06%1,439,000
Oct 10, 20253,217.003,303.003,109.003,109.003,109.00-4.22%1,958,000
Oct 9, 20253,135.003,263.003,118.003,246.003,246.004.84%1,969,200
Oct 8, 20253,046.003,116.003,046.003,096.003,096.001.67%1,006,900
Oct 7, 20253,046.003,075.003,011.003,045.003,045.000.89%1,306,600
Oct 6, 20253,029.003,102.003,014.003,018.003,018.004.85%2,282,100
Oct 3, 20252,909.002,915.502,856.002,878.502,878.50-1.01%1,331,800
Oct 2, 20252,881.002,925.002,874.002,908.002,908.000.19%861,500
Oct 1, 20252,948.002,958.002,881.502,902.502,902.50-2.44%1,042,900
Sep 30, 20252,952.002,978.502,924.002,975.002,975.000.80%884,400
Sep 29, 20253,019.003,026.002,942.002,951.502,951.50-1.24%1,011,200
Sep 26, 20252,976.502,999.002,936.002,988.502,988.50-0.20%1,465,200
Sep 25, 20252,969.503,015.002,952.502,994.502,994.501.01%1,308,800
Sep 24, 20252,998.503,005.002,943.002,964.502,964.50-0.24%1,210,800
Sep 22, 20252,962.003,007.002,948.002,971.502,971.500.25%1,369,400
Sep 19, 20253,052.003,057.002,933.002,964.002,964.00-2.69%1,550,600
Sep 18, 20252,996.003,061.002,979.503,046.003,046.001.89%955,900
Sep 17, 20252,999.003,003.002,962.002,989.502,989.50-2.05%1,277,400
Sep 16, 20253,080.003,080.003,037.003,052.003,052.00-1.07%744,900
Sep 12, 20253,101.003,102.003,061.003,085.003,085.000.03%601,900
Sep 11, 20253,080.003,118.003,043.003,084.003,084.00-0.36%875,800
Sep 10, 20253,073.003,111.003,069.003,095.003,095.00-0.13%688,200
Sep 9, 20253,079.003,130.003,067.003,099.003,099.001.41%937,700