Skip to main content
logo
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.50
-34.50 (-1.14%)
Aug 21, 2026, 3:30 PM JST

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,001.003,018.002,962.002,985.00--1.52%851,400
Aug 20, 20263,053.003,057.002,998.503,031.003,031.000.76%1,593,600
Aug 19, 20263,016.003,066.002,989.003,008.003,008.00-3.74%2,785,100
Aug 18, 20263,314.003,320.003,122.003,125.003,125.00-5.13%3,453,000
Aug 17, 20263,327.003,354.003,261.003,294.003,294.00-0.27%3,190,200
Aug 14, 20263,281.003,309.003,231.003,303.003,303.000.70%3,237,000
Aug 13, 20263,343.003,408.003,252.003,280.003,280.00-10.41%6,917,000
Aug 12, 20263,724.003,740.003,594.003,661.003,661.00-0.35%1,110,500
Aug 10, 20263,703.003,754.003,598.003,674.003,674.000.52%1,114,600
Aug 7, 20263,660.003,700.003,593.003,655.003,655.00-2.79%1,411,600
Aug 6, 20263,770.003,845.003,694.003,760.003,760.000.89%1,297,800
Aug 5, 20263,977.003,980.003,670.003,727.003,727.00-4.61%3,772,900
Aug 4, 20263,773.003,915.003,739.003,907.003,907.004.52%1,921,100
Aug 3, 20263,664.003,784.003,536.003,738.003,738.000.48%1,627,900
Jul 31, 20263,675.003,797.003,574.003,720.003,720.006.32%1,346,600
Jul 30, 20263,436.003,575.003,435.003,499.003,499.00-0.20%798,600
Jul 29, 20263,615.003,620.003,395.003,506.003,506.00-2.37%1,573,200
Jul 28, 20263,715.003,723.003,563.003,591.003,591.00-5.40%1,727,200
Jul 27, 20263,675.003,798.003,616.003,796.003,796.005.01%1,530,500
Jul 24, 20263,580.003,615.003,504.003,615.003,615.000.95%966,700
Jul 23, 20263,575.003,648.003,539.003,581.003,581.002.17%848,300
Jul 22, 20263,537.003,607.003,475.003,505.003,505.003.15%1,267,000
Jul 21, 20263,400.003,414.003,315.003,398.003,398.000.27%1,048,500
Jul 17, 20263,516.003,538.003,266.003,389.003,389.00-5.49%1,307,200
Jul 16, 20263,529.003,653.003,520.003,586.003,586.00-0.36%869,800
Jul 15, 20263,560.003,611.003,498.003,599.003,599.001.72%1,076,800
Jul 14, 20263,606.003,631.003,441.003,538.003,538.00-2.78%1,347,300
Jul 13, 20263,755.003,760.003,601.003,639.003,639.00-3.09%1,065,600
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