DMW Corporation (TYO:6365)
Japan · Delayed Price · Currency is JPY 5,500.00
+60.00 (1.10%)
Jul 10, 2026, 3:12 PM JST
DMW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.10% | 1,100 |
| Jul 9, 2026 | 5,440.00 | 5,450.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.18% | 1,000 |
| Jul 8, 2026 | 5,360.00 | 5,430.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.18% | 1,000 |
| Jul 7, 2026 | 5,350.00 | 5,440.00 | 5,350.00 | 5,440.00 | 5,440.00 | 0.18% | 700 |
| Jul 6, 2026 | 5,460.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.31% | 1,800 |
| Jul 3, 2026 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 100 |
| Jul 2, 2026 | 5,410.00 | 5,420.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.18% | 400 |
| Jul 1, 2026 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.93% | 3,000 |
| Jun 30, 2026 | 5,390.00 | 5,390.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.56% | 500 |
| Jun 29, 2026 | 5,380.00 | 5,390.00 | 5,270.00 | 5,390.00 | 5,390.00 | -0.55% | 500 |
| Jun 26, 2026 | 5,460.00 | 5,460.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.18% | 300 |
| Jun 25, 2026 | 5,510.00 | 5,510.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.56% | 2,000 |
| Jun 24, 2026 | 5,510.00 | 5,510.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.37% | 6,900 |
| Jun 23, 2026 | 5,440.00 | 5,440.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.19% | 1,000 |
| Jun 22, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | -0.74% | 800 |
| Jun 19, 2026 | 5,530.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.46% | 2,700 |
| Jun 18, 2026 | 5,290.00 | 5,490.00 | 5,240.00 | 5,490.00 | 5,490.00 | 2.43% | 4,500 |
| Jun 17, 2026 | 5,360.00 | 5,380.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.92% | 500 |
| Jun 16, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.64% | 2,700 |
| Jun 15, 2026 | 5,750.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.34% | 900 |
| Jun 12, 2026 | 5,870.00 | 5,870.00 | 5,670.00 | 5,690.00 | 5,690.00 | 3.45% | 3,500 |
| Jun 11, 2026 | 5,450.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 0.92% | 2,100 |
| Jun 10, 2026 | 5,400.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.93% | 1,000 |
| Jun 9, 2026 | 5,490.00 | 5,490.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3.85% | 1,300 |
| Jun 8, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.06% | 1,900 |
| Jun 5, 2026 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1.88% | 1,000 |
| Jun 4, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | - | 100 |
| Jun 3, 2026 | 5,250.00 | 5,530.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.56% | 1,900 |
| Jun 2, 2026 | 5,640.00 | 5,640.00 | 5,350.00 | 5,350.00 | 5,350.00 | -3.60% | 800 |
| Jun 1, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.91% | 600 |
| May 29, 2026 | 5,270.00 | 5,540.00 | 5,270.00 | 5,500.00 | 5,500.00 | 4.36% | 1,800 |
| May 28, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,270.00 | -3.13% | 1,100 |
| May 27, 2026 | 5,450.00 | 5,680.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.27% | 1,600 |
| May 26, 2026 | 5,390.00 | 5,510.00 | 5,390.00 | 5,510.00 | 5,510.00 | 0.73% | 700 |
| May 25, 2026 | 5,380.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,470.00 | 1.11% | 2,300 |
| May 22, 2026 | 5,590.00 | 5,590.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.05% | 1,300 |
| May 21, 2026 | 5,300.00 | 5,690.00 | 5,300.00 | 5,580.00 | 5,580.00 | 4.49% | 3,000 |
| May 20, 2026 | 5,350.00 | 5,450.00 | 5,340.00 | 5,340.00 | 5,340.00 | - | 600 |
| May 19, 2026 | 5,380.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.56% | 1,000 |
| May 18, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 2.91% | 3,800 |
| May 15, 2026 | 5,510.00 | 5,530.00 | 4,915.00 | 5,160.00 | 5,160.00 | -5.84% | 9,200 |
| May 14, 2026 | 5,430.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.55% | 1,900 |
| May 13, 2026 | 5,450.00 | 5,490.00 | 5,440.00 | 5,450.00 | 5,450.00 | -0.73% | 1,000 |
| May 12, 2026 | 5,500.00 | 5,500.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.18% | 1,100 |
| May 11, 2026 | 5,410.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 2,500 |
| May 8, 2026 | 5,510.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,490.00 | -0.54% | 3,200 |
| May 7, 2026 | 5,550.00 | 5,580.00 | 5,420.00 | 5,520.00 | 5,520.00 | -1.43% | 7,800 |
| May 1, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 1,100 |
| Apr 30, 2026 | 5,510.00 | 5,700.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.54% | 3,100 |
| Apr 28, 2026 | 5,600.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.07% | 2,400 |