DMG Mori Co., Ltd. (TYO:6141)
Japan · Delayed Price · Currency is JPY 2,922.00
+15.50 (0.53%)
Oct 1, 2026, 3:30 PM JST
DMG Mori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3,770.00 | 3,845.00 | 3,694.00 | 3,760.00 | 3,760.00 | 0.89% | 1,297,800 |
| Aug 5, 2026 | 3,977.00 | 3,980.00 | 3,670.00 | 3,727.00 | 3,727.00 | -4.61% | 3,772,900 |
| Aug 4, 2026 | 3,773.00 | 3,915.00 | 3,739.00 | 3,907.00 | 3,907.00 | 4.52% | 1,921,100 |
| Aug 3, 2026 | 3,664.00 | 3,784.00 | 3,536.00 | 3,738.00 | 3,738.00 | 0.48% | 1,627,900 |
| Jul 31, 2026 | 3,675.00 | 3,797.00 | 3,574.00 | 3,720.00 | 3,720.00 | 6.32% | 1,346,600 |
| Jul 30, 2026 | 3,436.00 | 3,575.00 | 3,435.00 | 3,499.00 | 3,499.00 | -0.20% | 798,600 |
| Jul 29, 2026 | 3,615.00 | 3,620.00 | 3,395.00 | 3,506.00 | 3,506.00 | -2.37% | 1,573,200 |
| Jul 28, 2026 | 3,715.00 | 3,723.00 | 3,563.00 | 3,591.00 | 3,591.00 | -5.40% | 1,727,200 |
| Jul 27, 2026 | 3,675.00 | 3,798.00 | 3,616.00 | 3,796.00 | 3,796.00 | 5.01% | 1,530,500 |
| Jul 24, 2026 | 3,580.00 | 3,615.00 | 3,504.00 | 3,615.00 | 3,615.00 | 0.95% | 966,700 |
| Jul 23, 2026 | 3,575.00 | 3,648.00 | 3,539.00 | 3,581.00 | 3,581.00 | 2.17% | 848,300 |
| Jul 22, 2026 | 3,537.00 | 3,607.00 | 3,475.00 | 3,505.00 | 3,505.00 | 3.15% | 1,267,000 |
| Jul 21, 2026 | 3,400.00 | 3,414.00 | 3,315.00 | 3,398.00 | 3,398.00 | 0.27% | 1,048,500 |
| Jul 17, 2026 | 3,516.00 | 3,538.00 | 3,266.00 | 3,389.00 | 3,389.00 | -5.49% | 1,307,200 |