DMW Corporation (TYO:6365)
Japan · Delayed Price · Currency is JPY 5,460.00
-130.00 (-2.33%)
Oct 23, 2026, 11:30 AM JST
DMW Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,590.00 | 5,590.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.33% | 1,500 |
| Oct 22, 2026 | 5,580.00 | 5,590.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.90% | 400 |
| Oct 21, 2026 | 5,560.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | - | 1,200 |
| Oct 20, 2026 | 5,600.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,540.00 | - | 300 |
| Oct 19, 2026 | 5,600.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 200 |
| Oct 16, 2026 | 5,540.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | 1.27% | 1,700 |
| Oct 15, 2026 | 5,570.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.95% | 800 |
| Oct 14, 2026 | 5,590.00 | 5,640.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.89% | 200 |
| Oct 13, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | 700 |
| Oct 9, 2026 | 5,580.00 | 5,590.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.36% | 600 |
| Oct 8, 2026 | 5,610.00 | 5,620.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.36% | 600 |
| Oct 7, 2026 | 5,590.00 | 5,630.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.54% | 200 |
| Oct 6, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 500 |
| Oct 5, 2026 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 300 |
| Oct 2, 2026 | 5,680.00 | 5,680.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 600 |
| Oct 1, 2026 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 600 |
| Sep 30, 2026 | 5,590.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 500 |
| Sep 29, 2026 | 5,650.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.53% | 300 |
| Sep 28, 2026 | 5,730.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,620.00 | 0.18% | 1,400 |
| Sep 25, 2026 | 5,800.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,610.14 | 1.61% | 2,300 |
| Sep 24, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,521.40 | 0.36% | 800 |
| Sep 18, 2026 | 5,530.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,501.68 | 1.09% | 400 |
| Sep 17, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,442.53 | - | 600 |
| Sep 16, 2026 | 5,500.00 | 5,520.00 | 5,500.00 | 5,520.00 | 5,442.53 | 0.36% | 200 |
| Sep 15, 2026 | 5,570.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,422.81 | - | 400 |
| Sep 14, 2026 | 5,590.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,422.81 | - | 400 |
| Sep 11, 2026 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,422.81 | -1.43% | 500 |
| Sep 10, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,501.68 | -0.36% | 100 |
| Sep 9, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,521.40 | -0.71% | 1,200 |
| Sep 8, 2026 | 5,650.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,560.84 | -0.88% | 600 |
| Sep 7, 2026 | 5,650.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,610.14 | 1.25% | 800 |
| Sep 3, 2026 | 5,640.00 | 5,640.00 | 5,620.00 | 5,620.00 | 5,541.12 | -1.58% | 300 |
| Sep 2, 2026 | 5,690.00 | 5,710.00 | 5,690.00 | 5,710.00 | 5,629.86 | 0.18% | 200 |
| Sep 1, 2026 | 5,670.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,620.00 | 0.71% | 400 |
| Aug 31, 2026 | 5,680.00 | 5,680.00 | 5,660.00 | 5,660.00 | 5,580.56 | 0.18% | 300 |
| Aug 28, 2026 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,570.70 | - | 600 |
| Aug 27, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,570.70 | -0.35% | 1,600 |
| Aug 26, 2026 | 5,670.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,590.42 | -1.73% | 1,300 |
| Aug 25, 2026 | 5,750.00 | 5,770.00 | 5,650.00 | 5,770.00 | 5,689.02 | 1.41% | 2,600 |
| Aug 24, 2026 | 5,730.00 | 5,730.00 | 5,600.00 | 5,690.00 | 5,610.14 | 2.15% | 2,100 |
| Aug 21, 2026 | 5,670.00 | 5,670.00 | 5,510.00 | 5,570.00 | 5,491.82 | -1.24% | 1,000 |
| Aug 20, 2026 | 5,550.00 | 5,670.00 | 5,530.00 | 5,640.00 | 5,560.84 | 1.62% | 2,600 |
| Aug 19, 2026 | 5,550.00 | 5,560.00 | 5,530.00 | 5,550.00 | 5,472.11 | - | 1,800 |
| Aug 18, 2026 | 5,610.00 | 5,610.00 | 5,540.00 | 5,550.00 | 5,472.11 | 0.73% | 700 |
| Aug 17, 2026 | 5,550.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,432.67 | - | 1,100 |
| Aug 14, 2026 | 5,500.00 | 5,520.00 | 5,500.00 | 5,510.00 | 5,432.67 | 0.55% | 500 |
| Aug 13, 2026 | 5,590.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,403.09 | -1.97% | 2,000 |
| Aug 12, 2026 | 5,640.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,511.54 | -0.18% | 1,300 |
| Aug 10, 2026 | 5,600.00 | 5,600.00 | 5,590.00 | 5,600.00 | 5,521.40 | 1.63% | 900 |
| Aug 7, 2026 | 5,220.00 | 5,750.00 | 5,220.00 | 5,510.00 | 5,432.67 | 3.96% | 4,100 |