DMW Corporation (TYO:6365)
Japan · Delayed Price · Currency is JPY 5,670.00
-100.00 (-1.73%)
At close: Jan 23, 2026
DMW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,720.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.58% | 5,400 |
| Jan 21, 2026 | 5,590.00 | 5,690.00 | 5,520.00 | 5,680.00 | 5,680.00 | 1.43% | 3,400 |
| Jan 20, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.18% | 3,200 |
| Jan 19, 2026 | 5,590.00 | 5,590.00 | 5,580.00 | 5,590.00 | 5,590.00 | - | 1,000 |
| Jan 16, 2026 | 5,550.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,590.00 | 0.72% | 1,400 |
| Jan 15, 2026 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.72% | 1,400 |
| Jan 14, 2026 | 5,550.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,590.00 | 1.45% | 3,200 |
| Jan 13, 2026 | 5,480.00 | 5,580.00 | 5,460.00 | 5,510.00 | 5,510.00 | 1.29% | 3,300 |
| Jan 9, 2026 | 5,390.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,440.00 | -2.68% | 6,200 |
| Jan 8, 2026 | 5,420.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 2.95% | 3,900 |
| Jan 7, 2026 | 5,450.00 | 5,520.00 | 5,380.00 | 5,430.00 | 5,430.00 | -0.37% | 3,200 |
| Jan 6, 2026 | 5,360.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.30% | 3,300 |
| Jan 5, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.89% | 2,900 |
| Dec 30, 2025 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.76% | 2,200 |
| Dec 29, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.96% | 1,200 |
| Dec 26, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,190.00 | - | 1,800 |
| Dec 25, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 2,100 |
| Dec 24, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.97% | 5,500 |
| Dec 23, 2025 | 5,160.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 2,300 |
| Dec 22, 2025 | 5,140.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 1,900 |
| Dec 19, 2025 | 5,190.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.15% | 1,200 |
| Dec 18, 2025 | 5,120.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 1,700 |
| Dec 17, 2025 | 5,090.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.20% | 800 |
| Dec 16, 2025 | 5,080.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 1,700 |
| Dec 15, 2025 | 5,080.00 | 5,150.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 1,500 |
| Dec 12, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.20% | 2,300 |
| Dec 11, 2025 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.20% | 500 |
| Dec 10, 2025 | 5,070.00 | 5,100.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.20% | 900 |
| Dec 9, 2025 | 5,110.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.20% | 800 |
| Dec 8, 2025 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.39% | 500 |
| Dec 5, 2025 | 5,140.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | - | 300 |
| Dec 4, 2025 | 5,090.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.20% | 600 |
| Dec 3, 2025 | 5,080.00 | 5,140.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.59% | 1,000 |
| Dec 2, 2025 | 5,090.00 | 5,130.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.20% | 700 |
| Dec 1, 2025 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.78% | 900 |
| Nov 28, 2025 | 5,060.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1.58% | 2,100 |
| Nov 27, 2025 | 5,060.00 | 5,070.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.20% | 800 |
| Nov 26, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.00% | 1,600 |
| Nov 25, 2025 | 5,070.00 | 5,070.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.20% | 1,800 |
| Nov 21, 2025 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 500 |
| Nov 20, 2025 | 5,010.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 800 |
| Nov 19, 2025 | 5,000.00 | 5,010.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.62% | 3,700 |
| Nov 18, 2025 | 5,090.00 | 5,090.00 | 4,905.00 | 4,930.00 | 4,930.00 | -3.14% | 3,800 |
| Nov 17, 2025 | 5,170.00 | 5,230.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.17% | 1,100 |
| Nov 14, 2025 | 5,070.00 | 5,300.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 5,700 |
| Nov 13, 2025 | 5,120.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.59% | 2,700 |
| Nov 12, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.99% | 500 |
| Nov 11, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 400 |
| Nov 10, 2025 | 5,130.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 1,300 |
| Nov 7, 2025 | 5,130.00 | 5,170.00 | 5,130.00 | 5,170.00 | 5,170.00 | 1.17% | 400 |