Skip to main content
logo
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
3,172.00
+32.00 (1.02%)
Oct 24, 2025, 3:30 PM JST

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,277,400
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
Sep 8, 20253,060.003,068.003,025.003,056.003,056.001.33%914,000
Sep 5, 20253,011.003,046.002,983.503,016.003,016.00-945,700
Sep 4, 20252,940.003,037.002,931.003,016.003,016.002.24%1,013,700
Sep 3, 20252,930.502,989.502,929.002,950.002,950.00-0.12%1,477,600
Sep 2, 20253,024.003,031.002,926.002,953.502,953.50-1.68%2,090,400
Sep 1, 20253,040.003,044.002,983.003,004.003,004.00-3.10%1,780,200
Aug 29, 20253,210.003,211.003,100.003,100.003,100.00-4.17%1,899,400
Aug 28, 20253,256.003,284.003,223.003,235.003,235.00-2.35%1,089,500
Aug 27, 20253,265.003,314.003,256.003,313.003,313.001.47%558,800
Aug 26, 20253,320.003,321.003,255.003,265.003,265.00-3.03%1,197,400
Aug 25, 20253,328.003,374.003,321.003,367.003,367.001.32%710,000
Aug 22, 20253,278.003,344.003,265.003,323.003,323.001.19%1,013,800
Aug 21, 20253,260.003,296.003,248.003,284.003,284.00-0.03%761,400
Aug 20, 20253,518.003,518.003,274.003,285.003,285.00-5.33%1,906,300
Aug 19, 20253,463.003,480.003,397.003,470.003,470.000.23%934,100
Aug 18, 20253,484.003,495.003,380.003,462.003,462.00-1.00%1,150,100
Aug 15, 20253,505.003,582.003,473.003,497.003,497.000.58%889,800
Aug 14, 20253,506.003,528.003,445.003,477.003,477.00-2.19%920,900
Aug 13, 20253,450.003,582.003,436.003,555.003,555.005.61%1,601,100