DM Solutions Co.,Ltd (TYO:6549)
Japan · Delayed Price · Currency is JPY 1,661.00
-24.00 (-1.42%)
Mar 6, 2026, 3:15 PM JST
DM Solutions Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,645.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,661.00 | -1.42% | 600 |
| Mar 5, 2026 | 1,685.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,685.00 | 2.12% | 2,500 |
| Mar 4, 2026 | 1,686.00 | 1,689.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.31% | 4,900 |
| Mar 3, 2026 | 1,684.00 | 1,689.00 | 1,684.00 | 1,689.00 | 1,689.00 | 0.30% | 1,200 |
| Mar 2, 2026 | 1,690.00 | 1,708.00 | 1,680.00 | 1,684.00 | 1,684.00 | -0.59% | 1,700 |
| Feb 27, 2026 | 1,699.00 | 1,699.00 | 1,653.00 | 1,694.00 | 1,694.00 | 0.83% | 2,900 |
| Feb 26, 2026 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 0.30% | 5,200 |
| Feb 25, 2026 | 1,666.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.52% | 1,700 |
| Feb 24, 2026 | 1,628.00 | 1,688.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.35% | 5,600 |
| Feb 20, 2026 | 1,621.00 | 1,628.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.74% | 1,000 |
| Feb 19, 2026 | 1,618.00 | 1,625.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.12% | 1,700 |
| Feb 18, 2026 | 1,619.00 | 1,628.00 | 1,609.00 | 1,618.00 | 1,618.00 | 0.19% | 2,400 |
| Feb 17, 2026 | 1,618.00 | 1,629.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.55% | 2,700 |
| Feb 16, 2026 | 1,626.00 | 1,649.00 | 1,623.00 | 1,624.00 | 1,624.00 | 1.95% | 6,300 |
| Feb 13, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.31% | 700 |
| Feb 12, 2026 | 1,619.00 | 1,619.00 | 1,596.00 | 1,598.00 | 1,598.00 | -0.19% | 3,000 |
| Feb 10, 2026 | 1,597.00 | 1,601.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.31% | 1,800 |
| Feb 9, 2026 | 1,609.00 | 1,609.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.68% | 1,300 |
| Feb 6, 2026 | 1,590.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.63% | 1,300 |
| Feb 5, 2026 | 1,590.00 | 1,606.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.13% | 1,200 |
| Feb 4, 2026 | 1,590.00 | 1,601.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.25% | 900 |
| Feb 3, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,591.00 | 1,591.00 | - | 800 |
| Feb 2, 2026 | 1,594.00 | 1,600.00 | 1,586.00 | 1,591.00 | 1,591.00 | -0.25% | 3,300 |
| Jan 30, 2026 | 1,595.00 | 1,603.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.13% | 1,100 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,597.00 | 1,597.00 | 0.44% | 1,400 |
| Jan 28, 2026 | 1,594.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 2,600 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,593.00 | 1,600.00 | 1,600.00 | - | 500 |
| Jan 26, 2026 | 1,603.00 | 1,609.00 | 1,587.00 | 1,600.00 | 1,600.00 | -0.56% | 2,800 |
| Jan 23, 2026 | 1,600.00 | 1,609.00 | 1,591.00 | 1,609.00 | 1,609.00 | 0.63% | 2,700 |
| Jan 22, 2026 | 1,588.00 | 1,599.00 | 1,588.00 | 1,599.00 | 1,599.00 | 0.44% | 600 |
| Jan 21, 2026 | 1,595.00 | 1,595.00 | 1,589.00 | 1,592.00 | 1,592.00 | -0.06% | 1,200 |
| Jan 20, 2026 | 1,590.00 | 1,602.00 | 1,590.00 | 1,593.00 | 1,593.00 | 0.19% | 1,700 |
| Jan 19, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.44% | 3,700 |
| Jan 16, 2026 | 1,595.00 | 1,608.00 | 1,595.00 | 1,597.00 | 1,597.00 | 0.38% | 4,300 |
| Jan 15, 2026 | 1,592.00 | 1,612.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.56% | 6,800 |
| Jan 14, 2026 | 1,590.00 | 1,603.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 2,100 |
| Jan 13, 2026 | 1,598.00 | 1,598.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.32% | 2,000 |
| Jan 9, 2026 | 1,597.00 | 1,597.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 1,500 |
| Jan 8, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.44% | 2,300 |
| Jan 7, 2026 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 2,300 |
| Jan 6, 2026 | 1,604.00 | 1,606.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.06% | 3,000 |
| Jan 5, 2026 | 1,601.00 | 1,604.00 | 1,585.00 | 1,604.00 | 1,604.00 | 1.07% | 2,800 |
| Dec 30, 2025 | 1,598.00 | 1,598.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.13% | 1,800 |
| Dec 29, 2025 | 1,604.00 | 1,604.00 | 1,588.00 | 1,589.00 | 1,589.00 | 0.19% | 2,100 |
| Dec 26, 2025 | 1,588.00 | 1,590.00 | 1,573.00 | 1,586.00 | 1,586.00 | -0.81% | 2,300 |
| Dec 25, 2025 | 1,610.00 | 1,610.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.06% | 4,400 |
| Dec 24, 2025 | 1,602.00 | 1,607.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1.07% | 9,300 |
| Dec 23, 2025 | 1,576.00 | 1,586.00 | 1,560.00 | 1,583.00 | 1,583.00 | 0.51% | 3,400 |
| Dec 22, 2025 | 1,587.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.69% | 5,700 |
| Dec 19, 2025 | 1,596.00 | 1,596.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.63% | 3,100 |