DMG Mori Co., Ltd. (TYO:6141)
Japan · Delayed Price · Currency is JPY 2,684.50
-38.00 (-1.40%)
Oct 22, 2026, 3:30 PM JST
DMG Mori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2,744.50 | 2,748.00 | 2,666.00 | 2,684.50 | 2,684.50 | -1.40% | 1,527,000 |
| Oct 21, 2026 | 2,719.50 | 2,745.00 | 2,703.50 | 2,722.50 | 2,722.50 | 1.70% | 1,351,000 |
| Oct 20, 2026 | 2,760.00 | 2,761.50 | 2,666.00 | 2,677.00 | 2,677.00 | -2.60% | 1,532,700 |
| Oct 19, 2026 | 2,724.00 | 2,750.00 | 2,688.50 | 2,748.50 | 2,748.50 | -0.85% | 1,190,300 |
| Oct 16, 2026 | 2,757.00 | 2,780.00 | 2,732.00 | 2,772.00 | 2,772.00 | 2.91% | 1,105,000 |
| Oct 15, 2026 | 2,798.50 | 2,804.50 | 2,681.00 | 2,693.50 | 2,693.50 | -5.41% | 1,797,800 |
| Oct 14, 2026 | 2,839.00 | 2,876.50 | 2,809.00 | 2,847.50 | 2,847.50 | 0.42% | 1,106,100 |
| Oct 13, 2026 | 2,775.00 | 2,850.00 | 2,752.50 | 2,835.50 | 2,835.50 | 1.96% | 1,521,200 |
| Oct 9, 2026 | 2,754.00 | 2,792.00 | 2,732.50 | 2,781.00 | 2,781.00 | -0.18% | 1,333,300 |
| Oct 8, 2026 | 2,850.00 | 2,855.50 | 2,784.50 | 2,786.00 | 2,786.00 | -3.48% | 1,546,800 |
| Oct 7, 2026 | 2,892.50 | 2,911.00 | 2,857.50 | 2,886.50 | 2,886.50 | -0.47% | 1,128,600 |
| Oct 6, 2026 | 2,892.00 | 2,917.50 | 2,849.00 | 2,900.00 | 2,900.00 | 0.42% | 1,114,400 |
| Oct 5, 2026 | 2,931.00 | 2,940.00 | 2,860.00 | 2,888.00 | 2,888.00 | 1.48% | 1,560,000 |
| Oct 2, 2026 | 2,890.00 | 2,904.50 | 2,844.00 | 2,846.00 | 2,846.00 | -2.60% | 1,740,200 |
| Oct 1, 2026 | 2,891.00 | 2,922.00 | 2,864.00 | 2,922.00 | 2,922.00 | 0.53% | 1,284,200 |
| Sep 30, 2026 | 2,926.00 | 2,936.00 | 2,890.00 | 2,906.50 | 2,906.50 | 0.62% | 1,283,200 |
| Sep 29, 2026 | 2,917.50 | 2,926.50 | 2,882.00 | 2,888.50 | 2,888.50 | -1.10% | 1,073,300 |
| Sep 28, 2026 | 2,933.50 | 2,966.50 | 2,920.00 | 2,920.50 | 2,920.50 | -0.44% | 1,240,700 |
| Sep 25, 2026 | 2,896.00 | 2,933.50 | 2,880.00 | 2,933.50 | 2,933.50 | 1.29% | 1,471,100 |
| Sep 24, 2026 | 2,858.00 | 2,913.00 | 2,852.50 | 2,896.00 | 2,896.00 | 2.71% | 1,850,700 |
| Sep 18, 2026 | 2,841.50 | 2,866.00 | 2,805.50 | 2,819.50 | 2,819.50 | -0.70% | 1,325,500 |
| Sep 17, 2026 | 2,850.00 | 2,869.50 | 2,822.00 | 2,839.50 | 2,839.50 | 0.55% | 1,041,500 |
| Sep 16, 2026 | 2,754.00 | 2,824.00 | 2,751.50 | 2,824.00 | 2,824.00 | 2.36% | 976,800 |
| Sep 15, 2026 | 2,711.00 | 2,775.00 | 2,709.00 | 2,759.00 | 2,759.00 | 0.66% | 868,000 |
| Sep 14, 2026 | 2,714.50 | 2,769.50 | 2,709.00 | 2,741.00 | 2,741.00 | -0.85% | 1,107,800 |
| Sep 11, 2026 | 2,680.00 | 2,767.50 | 2,668.00 | 2,764.50 | 2,764.50 | -0.02% | 1,502,900 |
| Sep 10, 2026 | 2,738.00 | 2,775.00 | 2,724.50 | 2,765.00 | 2,765.00 | -0.70% | 1,382,500 |
| Sep 9, 2026 | 2,751.00 | 2,799.00 | 2,748.00 | 2,784.50 | 2,784.50 | 0.96% | 1,589,300 |
| Sep 8, 2026 | 2,900.00 | 2,900.00 | 2,755.00 | 2,758.00 | 2,758.00 | -5.82% | 2,170,300 |
| Sep 7, 2026 | 2,901.00 | 2,961.00 | 2,897.00 | 2,928.50 | 2,928.50 | 1.77% | 1,317,200 |
| Sep 4, 2026 | 2,852.50 | 2,881.50 | 2,819.50 | 2,877.50 | 2,877.50 | 0.61% | 1,617,700 |
| Sep 3, 2026 | 2,833.00 | 2,882.00 | 2,815.00 | 2,860.00 | 2,860.00 | 0.67% | 1,587,200 |
| Sep 2, 2026 | 2,950.00 | 2,957.50 | 2,840.50 | 2,841.00 | 2,841.00 | -4.66% | 2,850,500 |
| Sep 1, 2026 | 2,983.00 | 3,012.00 | 2,975.50 | 2,980.00 | 2,980.00 | -0.33% | 1,559,200 |
| Aug 31, 2026 | 3,010.00 | 3,013.00 | 2,964.00 | 2,990.00 | 2,990.00 | -1.81% | 2,256,500 |
| Aug 28, 2026 | 3,039.00 | 3,078.00 | 3,011.00 | 3,045.00 | 3,045.00 | 0.20% | 2,649,800 |
| Aug 27, 2026 | 3,033.00 | 3,095.00 | 3,013.00 | 3,039.00 | 3,039.00 | 0.30% | 2,104,400 |
| Aug 26, 2026 | 3,045.00 | 3,050.00 | 3,018.00 | 3,030.00 | 3,030.00 | -0.23% | 895,600 |
| Aug 25, 2026 | 3,055.00 | 3,059.00 | 2,998.50 | 3,037.00 | 3,037.00 | -0.62% | 1,000,100 |
| Aug 24, 2026 | 2,991.00 | 3,083.00 | 2,989.00 | 3,056.00 | 3,056.00 | 1.99% | 1,297,800 |
| Aug 21, 2026 | 3,001.00 | 3,018.00 | 2,962.00 | 2,996.50 | 2,996.50 | -1.14% | 1,596,800 |
| Aug 20, 2026 | 3,053.00 | 3,057.00 | 2,998.50 | 3,031.00 | 3,031.00 | 0.76% | 1,593,600 |
| Aug 19, 2026 | 3,016.00 | 3,066.00 | 2,989.00 | 3,008.00 | 3,008.00 | -3.74% | 2,785,100 |
| Aug 18, 2026 | 3,314.00 | 3,320.00 | 3,122.00 | 3,125.00 | 3,125.00 | -5.13% | 3,453,000 |
| Aug 17, 2026 | 3,327.00 | 3,354.00 | 3,261.00 | 3,294.00 | 3,294.00 | -0.27% | 3,190,200 |
| Aug 14, 2026 | 3,281.00 | 3,309.00 | 3,231.00 | 3,303.00 | 3,303.00 | 0.70% | 3,237,000 |
| Aug 13, 2026 | 3,343.00 | 3,408.00 | 3,252.00 | 3,280.00 | 3,280.00 | -10.41% | 6,917,000 |
| Aug 12, 2026 | 3,724.00 | 3,740.00 | 3,594.00 | 3,661.00 | 3,661.00 | -0.35% | 1,110,500 |
| Aug 10, 2026 | 3,703.00 | 3,754.00 | 3,598.00 | 3,674.00 | 3,674.00 | 0.52% | 1,114,600 |
| Aug 7, 2026 | 3,660.00 | 3,700.00 | 3,593.00 | 3,655.00 | 3,655.00 | -2.79% | 1,411,600 |