DMG Mori Co., Ltd. (TYO:6141)
3,402.00
-87.00 (-2.49%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,520.00 | 3,520.00 | 3,387.00 | 3,402.00 | 3,402.00 | -2.49% | 1,601,300 |
Jul 31, 2025 | 3,468.00 | 3,532.00 | 3,457.00 | 3,489.00 | 3,489.00 | 0.75% | 862,500 |
Jul 30, 2025 | 3,468.00 | 3,504.00 | 3,448.00 | 3,463.00 | 3,463.00 | -1.25% | 1,926,900 |
Jul 29, 2025 | 3,528.00 | 3,559.00 | 3,495.00 | 3,507.00 | 3,507.00 | -1.65% | 599,700 |
Jul 28, 2025 | 3,651.00 | 3,660.00 | 3,554.00 | 3,566.00 | 3,566.00 | 0.76% | 667,600 |
Jul 25, 2025 | 3,541.00 | 3,564.00 | 3,512.00 | 3,539.00 | 3,539.00 | -0.28% | 833,700 |
Jul 24, 2025 | 3,513.00 | 3,578.00 | 3,502.00 | 3,549.00 | 3,549.00 | 1.87% | 1,216,900 |
Jul 23, 2025 | 3,363.00 | 3,545.00 | 3,353.00 | 3,484.00 | 3,484.00 | 5.26% | 1,706,000 |
Jul 22, 2025 | 3,320.00 | 3,358.00 | 3,286.00 | 3,310.00 | 3,310.00 | -0.60% | 478,000 |
Jul 18, 2025 | 3,342.00 | 3,357.00 | 3,309.00 | 3,330.00 | 3,330.00 | 0.06% | 724,800 |
Jul 17, 2025 | 3,289.00 | 3,332.00 | 3,267.00 | 3,328.00 | 3,328.00 | 0.36% | 503,600 |
Jul 16, 2025 | 3,323.00 | 3,326.00 | 3,268.00 | 3,316.00 | 3,316.00 | 0.27% | 528,200 |
Jul 15, 2025 | 3,320.00 | 3,350.00 | 3,293.00 | 3,307.00 | 3,307.00 | 0.27% | 639,200 |
Jul 14, 2025 | 3,258.00 | 3,304.00 | 3,211.00 | 3,298.00 | 3,298.00 | -0.15% | 1,010,400 |
Jul 11, 2025 | 3,310.00 | 3,339.00 | 3,268.00 | 3,303.00 | 3,303.00 | 0.09% | 889,400 |
Jul 10, 2025 | 3,210.00 | 3,300.00 | 3,210.00 | 3,300.00 | 3,300.00 | 2.58% | 984,000 |
Jul 9, 2025 | 3,232.00 | 3,242.00 | 3,182.00 | 3,217.00 | 3,217.00 | 0.69% | 687,200 |
Jul 8, 2025 | 3,177.00 | 3,239.00 | 3,168.00 | 3,195.00 | 3,195.00 | 1.46% | 705,500 |
Jul 7, 2025 | 3,227.00 | 3,237.00 | 3,129.00 | 3,149.00 | 3,149.00 | -3.70% | 874,600 |
Jul 4, 2025 | 3,300.00 | 3,316.00 | 3,267.00 | 3,270.00 | 3,270.00 | -0.55% | 498,900 |
Jul 3, 2025 | 3,254.00 | 3,290.00 | 3,229.00 | 3,288.00 | 3,288.00 | 2.11% | 778,700 |
Jul 2, 2025 | 3,277.00 | 3,297.00 | 3,208.00 | 3,220.00 | 3,220.00 | -3.79% | 1,069,400 |
Jul 1, 2025 | 3,320.00 | 3,410.00 | 3,320.00 | 3,347.00 | 3,347.00 | 0.84% | 1,009,800 |
Jun 30, 2025 | 3,400.00 | 3,418.00 | 3,311.00 | 3,319.00 | 3,319.00 | 0.48% | 1,063,500 |
Jun 27, 2025 | 3,380.00 | 3,440.00 | 3,292.00 | 3,303.00 | 3,303.00 | 2.26% | 1,989,600 |
Jun 26, 2025 | 3,172.00 | 3,247.00 | 3,159.00 | 3,230.00 | 3,180.00 | 2.70% | 1,454,900 |
Jun 25, 2025 | 3,100.00 | 3,160.00 | 3,085.00 | 3,145.00 | 3,096.32 | 1.68% | 742,200 |
Jun 24, 2025 | 3,133.00 | 3,148.00 | 3,066.00 | 3,093.00 | 3,045.12 | -0.13% | 797,600 |
Jun 23, 2025 | 3,072.00 | 3,103.00 | 3,029.00 | 3,097.00 | 3,049.06 | 1.41% | 817,600 |
Jun 20, 2025 | 3,042.00 | 3,074.00 | 3,018.00 | 3,054.00 | 3,006.72 | 2.07% | 1,495,700 |
Jun 19, 2025 | 3,095.00 | 3,098.00 | 2,988.00 | 2,992.00 | 2,945.68 | -3.33% | 1,034,400 |
Jun 18, 2025 | 3,079.00 | 3,100.00 | 3,042.00 | 3,095.00 | 3,047.09 | -0.45% | 803,400 |
Jun 17, 2025 | 3,128.00 | 3,160.00 | 3,069.00 | 3,109.00 | 3,060.87 | -0.03% | 653,900 |
Jun 16, 2025 | 3,059.00 | 3,112.00 | 3,031.00 | 3,110.00 | 3,061.86 | 2.44% | 1,119,600 |
Jun 13, 2025 | 3,073.00 | 3,105.00 | 2,977.00 | 3,036.00 | 2,989.00 | -1.04% | 1,089,900 |
Jun 12, 2025 | 3,020.00 | 3,106.00 | 3,013.00 | 3,068.00 | 3,020.51 | 2.06% | 887,200 |
Jun 11, 2025 | 3,050.00 | 3,061.00 | 2,984.00 | 3,006.00 | 2,959.47 | -1.22% | 1,009,400 |
Jun 10, 2025 | 3,075.00 | 3,118.00 | 3,036.00 | 3,043.00 | 2,995.89 | -0.16% | 798,100 |
Jun 9, 2025 | 3,061.00 | 3,095.00 | 3,017.00 | 3,048.00 | 3,000.82 | 0.07% | 524,400 |
Jun 6, 2025 | 3,035.00 | 3,069.00 | 3,026.00 | 3,046.00 | 2,998.85 | -0.36% | 813,800 |
Jun 5, 2025 | 3,160.00 | 3,182.00 | 3,057.00 | 3,057.00 | 3,009.68 | -4.17% | 943,400 |
Jun 4, 2025 | 3,103.00 | 3,191.00 | 3,095.00 | 3,190.00 | 3,140.62 | 3.37% | 971,400 |
Jun 3, 2025 | 3,027.00 | 3,102.00 | 3,023.00 | 3,086.00 | 3,038.23 | 0.23% | 1,000,200 |
Jun 2, 2025 | 3,022.00 | 3,089.00 | 3,003.00 | 3,079.00 | 3,031.34 | -0.42% | 1,522,600 |
May 30, 2025 | 3,070.00 | 3,122.00 | 3,058.00 | 3,092.00 | 3,044.14 | -1.02% | 1,010,400 |
May 29, 2025 | 3,093.00 | 3,139.00 | 3,070.00 | 3,124.00 | 3,075.64 | 1.92% | 1,066,600 |
May 28, 2025 | 3,185.00 | 3,191.00 | 3,056.00 | 3,065.00 | 3,017.55 | 0.39% | 1,717,000 |
May 27, 2025 | 2,970.00 | 3,053.00 | 2,958.00 | 3,053.00 | 3,005.74 | 5.15% | 1,519,600 |
May 26, 2025 | 2,959.00 | 2,961.50 | 2,884.00 | 2,903.50 | 2,858.55 | -2.40% | 1,219,600 |
May 23, 2025 | 2,882.50 | 3,015.00 | 2,872.50 | 2,975.00 | 2,928.95 | 4.70% | 1,350,800 |