DMG Mori Co., Ltd. (TYO:6141)
Japan · Delayed Price · Currency is JPY 3,445.00
+19.00 (0.55%)
May 29, 2026, 3:30 PM JST
DMG Mori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,478.00 | 3,489.00 | 3,419.00 | 3,445.00 | 3,445.00 | 0.55% | 1,384,200 |
| May 28, 2026 | 3,367.00 | 3,466.00 | 3,301.00 | 3,426.00 | 3,426.00 | 1.06% | 1,037,100 |
| May 27, 2026 | 3,443.00 | 3,552.00 | 3,377.00 | 3,390.00 | 3,390.00 | 0.21% | 1,249,700 |
| May 26, 2026 | 3,472.00 | 3,480.00 | 3,340.00 | 3,383.00 | 3,383.00 | -1.74% | 1,213,900 |
| May 25, 2026 | 3,394.00 | 3,487.00 | 3,358.00 | 3,443.00 | 3,443.00 | 4.52% | 1,487,800 |
| May 22, 2026 | 3,260.00 | 3,353.00 | 3,255.00 | 3,294.00 | 3,294.00 | 1.45% | 1,491,400 |
| May 21, 2026 | 3,265.00 | 3,304.00 | 3,221.00 | 3,247.00 | 3,247.00 | 2.69% | 1,487,400 |
| May 20, 2026 | 3,280.00 | 3,296.00 | 3,111.00 | 3,162.00 | 3,162.00 | -6.53% | 2,239,800 |
| May 19, 2026 | 3,418.00 | 3,457.00 | 3,352.00 | 3,383.00 | 3,383.00 | -0.38% | 901,500 |
| May 18, 2026 | 3,566.00 | 3,581.00 | 3,389.00 | 3,396.00 | 3,396.00 | -4.85% | 1,421,500 |
| May 15, 2026 | 3,675.00 | 3,708.00 | 3,495.00 | 3,569.00 | 3,569.00 | -1.73% | 1,563,200 |
| May 14, 2026 | 3,787.00 | 3,857.00 | 3,632.00 | 3,632.00 | 3,632.00 | -3.79% | 1,795,700 |
| May 13, 2026 | 3,746.00 | 3,813.00 | 3,658.00 | 3,775.00 | 3,775.00 | 0.03% | 1,583,500 |
| May 12, 2026 | 3,882.00 | 3,940.00 | 3,756.00 | 3,774.00 | 3,774.00 | -1.28% | 1,963,500 |
| May 11, 2026 | 3,870.00 | 3,890.00 | 3,736.00 | 3,823.00 | 3,823.00 | 2.36% | 2,445,100 |
| May 8, 2026 | 3,577.00 | 3,787.00 | 3,512.00 | 3,735.00 | 3,735.00 | 4.07% | 4,095,300 |
| May 7, 2026 | 3,539.00 | 3,663.00 | 3,440.00 | 3,589.00 | 3,589.00 | 19.63% | 7,133,100 |
| May 1, 2026 | 2,931.00 | 3,000.00 | 2,856.00 | 3,000.00 | 3,000.00 | 2.28% | 3,297,600 |
| Apr 30, 2026 | 2,910.00 | 2,982.50 | 2,874.00 | 2,933.00 | 2,933.00 | 1.54% | 2,907,300 |
| Apr 28, 2026 | 2,835.00 | 2,892.50 | 2,800.50 | 2,888.50 | 2,888.50 | 1.58% | 1,940,900 |
| Apr 27, 2026 | 2,700.50 | 2,860.50 | 2,652.50 | 2,843.50 | 2,843.50 | 6.14% | 1,904,700 |
| Apr 24, 2026 | 2,684.50 | 2,686.00 | 2,646.00 | 2,679.00 | 2,679.00 | 1.69% | 868,800 |
| Apr 23, 2026 | 2,710.00 | 2,739.00 | 2,598.00 | 2,634.50 | 2,634.50 | -2.88% | 1,213,900 |
| Apr 22, 2026 | 2,744.50 | 2,758.50 | 2,705.00 | 2,712.50 | 2,712.50 | -1.15% | 1,286,500 |
| Apr 21, 2026 | 2,726.00 | 2,761.50 | 2,707.50 | 2,744.00 | 2,744.00 | 1.63% | 938,400 |
| Apr 20, 2026 | 2,721.00 | 2,724.00 | 2,687.00 | 2,700.00 | 2,700.00 | 0.61% | 791,600 |
| Apr 17, 2026 | 2,685.00 | 2,712.50 | 2,677.00 | 2,683.50 | 2,683.50 | -0.41% | 1,197,900 |
| Apr 16, 2026 | 2,632.50 | 2,710.00 | 2,631.50 | 2,694.50 | 2,694.50 | 3.02% | 1,735,100 |
| Apr 15, 2026 | 2,700.00 | 2,711.00 | 2,607.00 | 2,615.50 | 2,615.50 | -2.79% | 1,951,600 |
| Apr 14, 2026 | 2,768.00 | 2,785.00 | 2,678.50 | 2,690.50 | 2,690.50 | -0.96% | 1,158,600 |
| Apr 13, 2026 | 2,692.50 | 2,728.50 | 2,675.50 | 2,716.50 | 2,716.50 | 0.50% | 993,900 |
| Apr 10, 2026 | 2,601.50 | 2,703.50 | 2,598.50 | 2,703.00 | 2,703.00 | 4.40% | 1,859,800 |
| Apr 9, 2026 | 2,626.00 | 2,660.00 | 2,578.50 | 2,589.00 | 2,589.00 | -2.45% | 1,032,200 |
| Apr 8, 2026 | 2,633.00 | 2,657.50 | 2,600.00 | 2,654.00 | 2,654.00 | 6.89% | 1,717,800 |
| Apr 7, 2026 | 2,487.50 | 2,503.50 | 2,453.00 | 2,483.00 | 2,483.00 | 0.85% | 719,200 |
| Apr 6, 2026 | 2,480.00 | 2,500.00 | 2,461.00 | 2,462.00 | 2,462.00 | -0.51% | 719,200 |
| Apr 3, 2026 | 2,492.50 | 2,510.00 | 2,471.50 | 2,474.50 | 2,474.50 | 1.23% | 776,900 |
| Apr 2, 2026 | 2,537.00 | 2,567.00 | 2,444.50 | 2,444.50 | 2,444.50 | -3.65% | 1,951,700 |
| Apr 1, 2026 | 2,472.50 | 2,537.00 | 2,442.00 | 2,537.00 | 2,537.00 | 7.23% | 1,514,700 |
| Mar 31, 2026 | 2,312.00 | 2,412.00 | 2,307.50 | 2,366.00 | 2,366.00 | 1.44% | 1,758,000 |
| Mar 30, 2026 | 2,348.00 | 2,352.50 | 2,309.00 | 2,332.50 | 2,332.50 | -4.72% | 1,962,200 |
| Mar 27, 2026 | 2,412.50 | 2,453.00 | 2,396.50 | 2,448.00 | 2,448.00 | -0.02% | 1,013,300 |
| Mar 26, 2026 | 2,504.00 | 2,524.00 | 2,429.00 | 2,448.50 | 2,448.50 | -1.57% | 1,088,000 |
| Mar 25, 2026 | 2,513.50 | 2,519.50 | 2,483.00 | 2,487.50 | 2,487.50 | 1.66% | 879,700 |
| Mar 24, 2026 | 2,440.50 | 2,447.00 | 2,389.00 | 2,447.00 | 2,447.00 | 2.92% | 898,900 |
| Mar 23, 2026 | 2,404.00 | 2,410.50 | 2,331.00 | 2,377.50 | 2,377.50 | -5.05% | 1,827,800 |
| Mar 19, 2026 | 2,545.00 | 2,567.50 | 2,502.00 | 2,504.00 | 2,504.00 | -5.21% | 1,643,400 |
| Mar 18, 2026 | 2,610.00 | 2,653.50 | 2,600.50 | 2,641.50 | 2,641.50 | 2.32% | 1,015,500 |
| Mar 17, 2026 | 2,637.50 | 2,645.00 | 2,581.50 | 2,581.50 | 2,581.50 | -0.98% | 727,400 |
| Mar 16, 2026 | 2,623.50 | 2,651.00 | 2,592.00 | 2,607.00 | 2,607.00 | -0.95% | 820,800 |