Skip to main content
logo
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,834.00
+10.00 (0.35%)
At close: Jan 23, 2026

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,847.502,855.002,814.002,834.00-0.35%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
Dec 19, 20252,565.002,606.002,565.002,604.002,550.231.52%1,551,400
Dec 18, 20252,535.002,566.002,528.002,565.002,512.030.92%1,394,400
Dec 17, 20252,566.002,577.002,520.502,541.502,489.02-1.43%2,598,500
Dec 16, 20252,652.002,657.502,578.502,578.502,525.26-3.88%2,624,700
Dec 15, 20252,660.002,687.002,634.002,682.502,627.110.06%1,545,300
Dec 12, 20252,686.002,703.502,670.502,681.002,625.640.17%1,315,600
Dec 11, 20252,717.002,721.502,656.502,676.502,621.23-1.45%987,700
Dec 10, 20252,740.002,777.002,709.002,716.002,659.92-0.66%1,018,200
Dec 9, 20252,740.002,759.002,725.002,734.002,677.54-0.24%697,400
Dec 8, 20252,721.002,754.502,714.502,740.502,683.911.27%1,027,400
Dec 5, 20252,733.002,764.502,706.002,706.002,650.12-1.71%1,220,900
Dec 4, 20252,656.002,762.502,652.002,753.002,696.153.85%1,556,200
Dec 3, 20252,647.002,663.002,638.002,651.002,596.260.09%1,165,800
Dec 2, 20252,650.002,676.502,637.502,648.502,593.81-2.07%1,585,400
Dec 1, 20252,738.002,759.002,704.502,704.502,648.65-1.30%1,070,500
Nov 28, 20252,686.002,745.002,685.002,740.002,683.420.88%1,039,500
Nov 27, 20252,671.502,718.002,655.002,716.002,659.922.22%1,077,700
Nov 26, 20252,619.502,657.002,587.502,657.002,602.132.75%1,282,100
Nov 25, 20252,649.002,649.502,586.002,586.002,532.60-1.05%1,239,900
Nov 21, 20252,587.502,653.502,581.502,613.502,559.53-0.91%1,436,700
Nov 20, 20252,645.002,672.002,621.502,637.502,583.041.11%1,457,600
Nov 19, 20252,616.002,636.002,570.002,608.502,554.64-0.50%1,075,900
Nov 18, 20252,686.002,686.502,616.502,621.502,567.37-3.90%1,830,000
Nov 17, 20252,749.002,752.502,682.002,728.002,671.67-1.45%1,556,200
Nov 14, 20252,775.002,821.502,760.002,768.002,710.84-2.02%1,221,500
Nov 13, 20252,832.002,867.002,819.002,825.002,766.670.70%1,545,700
Nov 12, 20252,715.002,825.002,715.002,805.502,747.573.75%1,952,900
Nov 11, 20252,710.002,716.502,671.502,704.002,648.160.28%1,467,900
Nov 10, 20252,630.002,697.502,626.002,696.502,640.823.77%1,651,200