Skip to main content
logo
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
+76.00 (2.07%)
Jul 10, 2026, 3:30 PM JST

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20263,749.003,798.003,642.003,755.003,755.002.07%1,532,800
Jul 9, 20263,480.003,690.003,470.003,679.003,679.006.18%1,506,600
Jul 8, 20263,468.003,545.003,410.003,465.003,465.00-2.15%889,600
Jul 7, 20263,751.003,755.003,541.003,541.003,541.00-6.20%906,000
Jul 6, 20263,780.003,864.003,697.003,775.003,775.000.67%998,500
Jul 3, 20263,580.003,750.003,543.003,750.003,750.003.73%1,031,300
Jul 2, 20263,535.003,658.003,468.003,615.003,615.000.58%946,000
Jul 1, 20263,560.003,623.003,528.003,594.003,594.003.34%819,200
Jun 30, 20263,515.003,540.003,463.003,478.003,478.000.32%654,800
Jun 29, 20263,466.003,479.003,350.003,467.003,467.000.03%814,500
Jun 26, 20263,655.003,700.003,489.003,516.003,466.00-4.61%1,157,800
Jun 25, 20263,700.003,733.003,646.003,686.003,633.583.13%920,800
Jun 24, 20263,602.003,675.003,529.003,574.003,523.18-1.33%661,300
Jun 23, 20263,831.003,832.003,614.003,622.003,570.49-4.21%812,200
Jun 22, 20263,713.003,864.003,701.003,781.003,727.231.80%843,900
Jun 19, 20263,823.003,846.003,655.003,714.003,661.18-1.12%1,120,800
Jun 18, 20263,750.003,825.003,734.003,756.003,702.590.91%895,000
Jun 17, 20263,737.003,759.003,635.003,722.003,669.07-1.09%1,030,400
Jun 16, 20263,740.003,857.003,711.003,763.003,709.492.51%2,027,700
Jun 15, 20263,510.003,671.003,499.003,671.003,618.808.23%1,392,700
Jun 12, 20263,381.003,484.003,367.003,392.003,343.762.45%1,305,300
Jun 11, 20263,165.003,317.003,116.003,311.003,263.920.18%1,359,000
Jun 10, 20263,388.003,483.003,300.003,305.003,258.00-2.45%1,608,300
Jun 9, 20263,328.003,426.003,255.003,388.003,339.825.28%1,956,900
Jun 8, 20263,169.003,259.003,128.003,218.003,172.24-4.65%1,803,000
Jun 5, 20263,331.003,397.003,293.003,375.003,327.011.23%929,200
Jun 4, 20263,368.003,381.003,305.003,334.003,286.59-3.00%1,069,600
Jun 3, 20263,398.003,523.003,343.003,437.003,388.123.28%1,463,900
Jun 2, 20263,450.003,455.003,267.003,328.003,280.67-3.09%1,012,500
Jun 1, 20263,427.003,534.003,386.003,434.003,385.17-0.32%1,487,100
May 29, 20263,478.003,489.003,419.003,445.003,396.010.55%1,384,200
May 28, 20263,367.003,466.003,301.003,426.003,377.281.06%1,037,100
May 27, 20263,443.003,552.003,377.003,390.003,341.790.21%1,249,700
May 26, 20263,472.003,480.003,340.003,383.003,334.89-1.74%1,213,900
May 25, 20263,394.003,487.003,358.003,443.003,394.044.52%1,487,800
May 22, 20263,260.003,353.003,255.003,294.003,247.161.45%1,491,400
May 21, 20263,265.003,304.003,221.003,247.003,200.832.69%1,487,400
May 20, 20263,280.003,296.003,111.003,162.003,117.03-6.53%2,239,800
May 19, 20263,418.003,457.003,352.003,383.003,334.89-0.38%901,500
May 18, 20263,566.003,581.003,389.003,396.003,347.71-4.85%1,421,500
May 15, 20263,675.003,708.003,495.003,569.003,518.25-1.73%1,563,200
May 14, 20263,787.003,857.003,632.003,632.003,580.35-3.79%1,795,700
May 13, 20263,746.003,813.003,658.003,775.003,721.320.03%1,583,500
May 12, 20263,882.003,940.003,756.003,774.003,720.33-1.28%1,963,500
May 11, 20263,870.003,890.003,736.003,823.003,768.632.36%2,445,100
May 8, 20263,577.003,787.003,512.003,735.003,681.894.07%4,095,300
May 7, 20263,539.003,663.003,440.003,589.003,537.9619.63%7,133,100
May 1, 20262,931.003,000.002,856.003,000.002,957.342.28%3,297,600
Apr 30, 20262,910.002,982.502,874.002,933.002,891.291.54%2,907,300
Apr 28, 20262,835.002,892.502,800.502,888.502,847.421.58%1,940,900