DMG Mori Co., Ltd. (TYO:6141)
Japan · Delayed Price · Currency is JPY 2,332.50
-115.50 (-4.72%)
Mar 30, 2026, 3:30 PM JST
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,412.50 | 2,453.00 | 2,396.50 | 2,448.00 | 2,448.00 | -0.02% | 1,013,300 |
| Mar 26, 2026 | 2,504.00 | 2,524.00 | 2,429.00 | 2,448.50 | 2,448.50 | -1.57% | 1,088,000 |
| Mar 25, 2026 | 2,513.50 | 2,519.50 | 2,483.00 | 2,487.50 | 2,487.50 | 1.66% | 879,700 |
| Mar 24, 2026 | 2,440.50 | 2,447.00 | 2,389.00 | 2,447.00 | 2,447.00 | 2.92% | 898,900 |
| Mar 23, 2026 | 2,404.00 | 2,410.50 | 2,331.00 | 2,377.50 | 2,377.50 | -5.05% | 1,827,800 |
| Mar 19, 2026 | 2,545.00 | 2,567.50 | 2,502.00 | 2,504.00 | 2,504.00 | -5.21% | 1,643,400 |
| Mar 18, 2026 | 2,610.00 | 2,653.50 | 2,600.50 | 2,641.50 | 2,641.50 | 2.32% | 1,015,500 |
| Mar 17, 2026 | 2,637.50 | 2,645.00 | 2,581.50 | 2,581.50 | 2,581.50 | -0.98% | 727,400 |
| Mar 16, 2026 | 2,623.50 | 2,651.00 | 2,592.00 | 2,607.00 | 2,607.00 | -0.95% | 820,800 |
| Mar 13, 2026 | 2,600.00 | 2,651.00 | 2,600.00 | 2,632.00 | 2,632.00 | -1.57% | 1,017,500 |
| Mar 12, 2026 | 2,666.00 | 2,692.00 | 2,636.00 | 2,674.00 | 2,674.00 | -1.04% | 1,242,800 |
| Mar 11, 2026 | 2,694.50 | 2,743.50 | 2,680.00 | 2,702.00 | 2,702.00 | 1.96% | 888,800 |
| Mar 10, 2026 | 2,600.00 | 2,651.00 | 2,583.00 | 2,650.00 | 2,650.00 | 4.31% | 1,424,300 |
| Mar 9, 2026 | 2,518.00 | 2,550.00 | 2,445.00 | 2,540.50 | 2,540.50 | -6.20% | 2,073,700 |
| Mar 6, 2026 | 2,630.00 | 2,724.50 | 2,628.00 | 2,708.50 | 2,708.50 | -0.51% | 939,600 |
| Mar 5, 2026 | 2,792.50 | 2,811.00 | 2,695.00 | 2,722.50 | 2,722.50 | 3.62% | 1,380,700 |
| Mar 4, 2026 | 2,700.00 | 2,768.50 | 2,572.50 | 2,627.50 | 2,627.50 | -7.74% | 2,740,800 |
| Mar 3, 2026 | 3,001.00 | 3,057.00 | 2,848.00 | 2,848.00 | 2,848.00 | -5.79% | 1,477,500 |
| Mar 2, 2026 | 2,970.00 | 3,025.00 | 2,938.00 | 3,023.00 | 3,023.00 | -2.36% | 1,728,200 |
| Feb 27, 2026 | 3,026.00 | 3,104.00 | 2,997.00 | 3,096.00 | 3,096.00 | 3.32% | 1,104,300 |
| Feb 26, 2026 | 3,019.00 | 3,043.00 | 2,990.00 | 2,996.50 | 2,996.50 | -0.45% | 1,114,700 |
| Feb 25, 2026 | 3,046.00 | 3,058.00 | 2,975.00 | 3,010.00 | 3,010.00 | 0.77% | 1,058,200 |
| Feb 24, 2026 | 2,970.00 | 3,065.00 | 2,955.00 | 2,987.00 | 2,987.00 | 0.66% | 1,087,800 |
| Feb 20, 2026 | 2,960.00 | 3,006.00 | 2,936.00 | 2,967.50 | 2,967.50 | -1.35% | 1,237,700 |
| Feb 19, 2026 | 2,998.00 | 3,046.00 | 2,950.00 | 3,008.00 | 3,008.00 | 1.16% | 1,492,600 |
| Feb 18, 2026 | 2,952.50 | 2,993.50 | 2,922.00 | 2,973.50 | 2,973.50 | 0.68% | 1,716,300 |
| Feb 17, 2026 | 2,900.00 | 2,986.00 | 2,888.50 | 2,953.50 | 2,953.50 | 1.49% | 982,400 |
| Feb 16, 2026 | 2,965.00 | 2,977.00 | 2,910.00 | 2,910.00 | 2,910.00 | -0.99% | 1,662,100 |
| Feb 13, 2026 | 3,053.00 | 3,080.00 | 2,917.50 | 2,939.00 | 2,939.00 | -5.62% | 2,718,900 |
| Feb 12, 2026 | 3,111.00 | 3,207.00 | 3,093.00 | 3,114.00 | 3,114.00 | -3.89% | 3,643,800 |
| Feb 10, 2026 | 3,121.00 | 3,240.00 | 3,105.00 | 3,240.00 | 3,240.00 | 4.08% | 2,512,100 |
| Feb 9, 2026 | 3,059.00 | 3,113.00 | 3,030.00 | 3,113.00 | 3,113.00 | 4.57% | 2,831,800 |
| Feb 6, 2026 | 2,900.00 | 2,983.50 | 2,881.00 | 2,977.00 | 2,977.00 | 1.02% | 1,110,100 |
| Feb 5, 2026 | 2,925.00 | 2,988.00 | 2,890.00 | 2,947.00 | 2,947.00 | 1.78% | 1,708,100 |
| Feb 4, 2026 | 2,786.00 | 2,905.00 | 2,777.50 | 2,895.50 | 2,895.50 | 3.78% | 1,972,000 |
| Feb 3, 2026 | 2,710.00 | 2,790.00 | 2,698.50 | 2,790.00 | 2,790.00 | 3.51% | 1,501,200 |
| Feb 2, 2026 | 2,750.00 | 2,767.50 | 2,689.00 | 2,695.50 | 2,695.50 | -0.90% | 881,700 |
| Jan 30, 2026 | 2,709.50 | 2,729.50 | 2,681.00 | 2,720.00 | 2,720.00 | 0.74% | 789,700 |
| Jan 29, 2026 | 2,674.00 | 2,717.00 | 2,654.00 | 2,700.00 | 2,700.00 | -0.88% | 965,500 |
| Jan 28, 2026 | 2,720.00 | 2,737.50 | 2,705.00 | 2,724.00 | 2,724.00 | -0.55% | 892,500 |
| Jan 27, 2026 | 2,720.00 | 2,766.00 | 2,713.00 | 2,739.00 | 2,739.00 | 0.35% | 601,800 |
| Jan 26, 2026 | 2,765.00 | 2,783.00 | 2,715.50 | 2,729.50 | 2,729.50 | -3.69% | 1,208,200 |
| Jan 23, 2026 | 2,847.50 | 2,855.00 | 2,814.00 | 2,834.00 | 2,834.00 | 0.35% | 765,900 |
| Jan 22, 2026 | 2,850.00 | 2,864.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.53% | 1,011,500 |
| Jan 21, 2026 | 2,795.00 | 2,822.50 | 2,773.00 | 2,809.00 | 2,809.00 | -2.02% | 1,580,000 |
| Jan 20, 2026 | 2,870.00 | 2,896.00 | 2,848.00 | 2,867.00 | 2,867.00 | -0.45% | 1,292,700 |
| Jan 19, 2026 | 2,900.00 | 2,917.00 | 2,865.50 | 2,880.00 | 2,880.00 | -2.70% | 1,421,300 |
| Jan 16, 2026 | 2,858.00 | 2,960.00 | 2,850.00 | 2,960.00 | 2,960.00 | 3.57% | 1,809,300 |
| Jan 15, 2026 | 2,809.00 | 2,861.00 | 2,793.50 | 2,858.00 | 2,858.00 | 1.35% | 1,252,000 |
| Jan 14, 2026 | 2,850.00 | 2,876.00 | 2,791.00 | 2,820.00 | 2,820.00 | -1.17% | 1,864,500 |