DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
3,402.00
-87.00 (-2.49%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,520.003,520.003,387.003,402.003,402.00-2.49%1,601,300
Jul 31, 20253,468.003,532.003,457.003,489.003,489.000.75%862,500
Jul 30, 20253,468.003,504.003,448.003,463.003,463.00-1.25%1,926,900
Jul 29, 20253,528.003,559.003,495.003,507.003,507.00-1.65%599,700
Jul 28, 20253,651.003,660.003,554.003,566.003,566.000.76%667,600
Jul 25, 20253,541.003,564.003,512.003,539.003,539.00-0.28%833,700
Jul 24, 20253,513.003,578.003,502.003,549.003,549.001.87%1,216,900
Jul 23, 20253,363.003,545.003,353.003,484.003,484.005.26%1,706,000
Jul 22, 20253,320.003,358.003,286.003,310.003,310.00-0.60%478,000
Jul 18, 20253,342.003,357.003,309.003,330.003,330.000.06%724,800
Jul 17, 20253,289.003,332.003,267.003,328.003,328.000.36%503,600
Jul 16, 20253,323.003,326.003,268.003,316.003,316.000.27%528,200
Jul 15, 20253,320.003,350.003,293.003,307.003,307.000.27%639,200
Jul 14, 20253,258.003,304.003,211.003,298.003,298.00-0.15%1,010,400
Jul 11, 20253,310.003,339.003,268.003,303.003,303.000.09%889,400
Jul 10, 20253,210.003,300.003,210.003,300.003,300.002.58%984,000
Jul 9, 20253,232.003,242.003,182.003,217.003,217.000.69%687,200
Jul 8, 20253,177.003,239.003,168.003,195.003,195.001.46%705,500
Jul 7, 20253,227.003,237.003,129.003,149.003,149.00-3.70%874,600
Jul 4, 20253,300.003,316.003,267.003,270.003,270.00-0.55%498,900
Jul 3, 20253,254.003,290.003,229.003,288.003,288.002.11%778,700
Jul 2, 20253,277.003,297.003,208.003,220.003,220.00-3.79%1,069,400
Jul 1, 20253,320.003,410.003,320.003,347.003,347.000.84%1,009,800
Jun 30, 20253,400.003,418.003,311.003,319.003,319.000.48%1,063,500
Jun 27, 20253,380.003,440.003,292.003,303.003,303.002.26%1,989,600
Jun 26, 20253,172.003,247.003,159.003,230.003,180.002.70%1,454,900
Jun 25, 20253,100.003,160.003,085.003,145.003,096.321.68%742,200
Jun 24, 20253,133.003,148.003,066.003,093.003,045.12-0.13%797,600
Jun 23, 20253,072.003,103.003,029.003,097.003,049.061.41%817,600
Jun 20, 20253,042.003,074.003,018.003,054.003,006.722.07%1,495,700
Jun 19, 20253,095.003,098.002,988.002,992.002,945.68-3.33%1,034,400
Jun 18, 20253,079.003,100.003,042.003,095.003,047.09-0.45%803,400
Jun 17, 20253,128.003,160.003,069.003,109.003,060.87-0.03%653,900
Jun 16, 20253,059.003,112.003,031.003,110.003,061.862.44%1,119,600
Jun 13, 20253,073.003,105.002,977.003,036.002,989.00-1.04%1,089,900
Jun 12, 20253,020.003,106.003,013.003,068.003,020.512.06%887,200
Jun 11, 20253,050.003,061.002,984.003,006.002,959.47-1.22%1,009,400
Jun 10, 20253,075.003,118.003,036.003,043.002,995.89-0.16%798,100
Jun 9, 20253,061.003,095.003,017.003,048.003,000.820.07%524,400
Jun 6, 20253,035.003,069.003,026.003,046.002,998.85-0.36%813,800
Jun 5, 20253,160.003,182.003,057.003,057.003,009.68-4.17%943,400
Jun 4, 20253,103.003,191.003,095.003,190.003,140.623.37%971,400
Jun 3, 20253,027.003,102.003,023.003,086.003,038.230.23%1,000,200
Jun 2, 20253,022.003,089.003,003.003,079.003,031.34-0.42%1,522,600
May 30, 20253,070.003,122.003,058.003,092.003,044.14-1.02%1,010,400
May 29, 20253,093.003,139.003,070.003,124.003,075.641.92%1,066,600
May 28, 20253,185.003,191.003,056.003,065.003,017.550.39%1,717,000
May 27, 20252,970.003,053.002,958.003,053.003,005.745.15%1,519,600
May 26, 20252,959.002,961.502,884.002,903.502,858.55-2.40%1,219,600
May 23, 20252,882.503,015.002,872.502,975.002,928.954.70%1,350,800