DM Solutions Co.,Ltd (TYO:6549)
Japan · Delayed Price · Currency is JPY 1,061.00
-11.00 (-1.03%)
Oct 26, 2026, 3:30 PM JST
DM Solutions Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,062.00 | 1,063.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.03% | 3,300 |
| Oct 23, 2026 | 1,111.00 | 1,111.00 | 1,005.00 | 1,072.00 | 1,072.00 | -3.51% | 21,900 |
| Oct 22, 2026 | 1,119.00 | 1,119.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.18% | 500 |
| Oct 21, 2026 | 1,102.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,113.00 | -0.18% | 2,500 |
| Oct 20, 2026 | 1,091.00 | 1,115.00 | 1,091.00 | 1,115.00 | 1,115.00 | 2.29% | 800 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.18% | 1,700 |
| Oct 16, 2026 | 1,108.00 | 1,110.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.45% | 400 |
| Oct 15, 2026 | 1,109.00 | 1,109.00 | 1,094.00 | 1,108.00 | 1,108.00 | 0.09% | 2,400 |
| Oct 14, 2026 | 1,106.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,107.00 | 0.09% | 3,700 |
| Oct 13, 2026 | 1,101.00 | 1,115.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.27% | 4,200 |
| Oct 9, 2026 | 1,113.00 | 1,117.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.18% | 1,800 |
| Oct 8, 2026 | 1,106.00 | 1,112.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.18% | 600 |
| Oct 7, 2026 | 1,092.00 | 1,126.00 | 1,092.00 | 1,107.00 | 1,107.00 | 1.37% | 6,500 |
| Oct 6, 2026 | 1,104.00 | 1,119.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.82% | 2,100 |
| Oct 5, 2026 | 1,100.00 | 1,101.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.63% | 2,700 |
| Oct 2, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,108.00 | 1,108.00 | -1.07% | 3,000 |
| Oct 1, 2026 | 1,107.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,120.00 | 0.63% | 5,400 |
| Sep 30, 2026 | 1,114.00 | 1,129.00 | 1,111.00 | 1,113.00 | 1,113.00 | -1.50% | 1,900 |
| Sep 29, 2026 | 1,123.00 | 1,132.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.76% | 4,200 |
| Sep 28, 2026 | 1,124.00 | 1,137.00 | 1,103.00 | 1,132.00 | 1,121.50 | 1.25% | 3,300 |
| Sep 25, 2026 | 1,114.00 | 1,118.00 | 1,105.00 | 1,118.00 | 1,107.63 | 0.99% | 3,800 |
| Sep 24, 2026 | 1,114.00 | 1,117.00 | 1,107.00 | 1,107.00 | 1,096.73 | -0.63% | 17,700 |
| Sep 18, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,103.67 | 0.18% | 7,200 |
| Sep 17, 2026 | 1,110.00 | 1,126.00 | 1,110.00 | 1,112.00 | 1,101.69 | 0.36% | 2,700 |
| Sep 16, 2026 | 1,108.00 | 1,129.00 | 1,108.00 | 1,108.00 | 1,097.72 | 0.18% | 4,300 |
| Sep 15, 2026 | 1,112.00 | 1,120.00 | 1,105.00 | 1,106.00 | 1,095.74 | -0.18% | 4,500 |
| Sep 14, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,108.00 | 1,097.72 | -0.54% | 3,300 |
| Sep 11, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,114.00 | 1,103.67 | -0.80% | 3,100 |
| Sep 10, 2026 | 1,132.00 | 1,132.00 | 1,103.00 | 1,123.00 | 1,112.58 | 1.63% | 3,600 |
| Sep 9, 2026 | 1,123.00 | 1,123.00 | 1,105.00 | 1,105.00 | 1,094.75 | -1.60% | 2,300 |
| Sep 8, 2026 | 1,135.00 | 1,150.00 | 1,115.00 | 1,123.00 | 1,112.58 | -1.06% | 4,200 |
| Sep 7, 2026 | 1,112.00 | 1,150.00 | 1,112.00 | 1,135.00 | 1,124.47 | 1.34% | 4,900 |
| Sep 4, 2026 | 1,111.00 | 1,128.00 | 1,102.00 | 1,120.00 | 1,109.61 | 1.73% | 4,100 |
| Sep 3, 2026 | 1,092.00 | 1,110.00 | 1,090.00 | 1,101.00 | 1,090.79 | -0.18% | 3,600 |
| Sep 2, 2026 | 1,078.00 | 1,150.00 | 1,075.00 | 1,103.00 | 1,092.77 | 1.01% | 12,800 |
| Sep 1, 2026 | 1,092.00 | 1,130.00 | 1,090.00 | 1,092.00 | 1,081.87 | 0.37% | 11,500 |
| Aug 31, 2026 | 1,069.00 | 1,095.00 | 1,069.00 | 1,088.00 | 1,077.91 | 1.78% | 4,900 |
| Aug 28, 2026 | 1,036.00 | 1,069.00 | 1,036.00 | 1,069.00 | 1,059.08 | 3.29% | 7,500 |
| Aug 27, 2026 | 1,030.00 | 1,052.00 | 1,030.00 | 1,035.00 | 1,025.40 | 0.49% | 4,700 |
| Aug 26, 2026 | 1,032.00 | 1,035.00 | 1,028.00 | 1,030.00 | 1,020.45 | -0.48% | 10,400 |
| Aug 25, 2026 | 1,043.00 | 1,050.00 | 1,029.00 | 1,035.00 | 1,025.40 | -1.24% | 17,000 |
| Aug 24, 2026 | 1,060.00 | 1,071.00 | 1,045.00 | 1,048.00 | 1,038.28 | -0.10% | 14,500 |
| Aug 21, 2026 | 1,063.00 | 1,064.00 | 1,045.00 | 1,049.00 | 1,039.27 | -1.78% | 12,000 |
| Aug 20, 2026 | 1,056.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,058.09 | 1.04% | 11,800 |
| Aug 19, 2026 | 1,076.00 | 1,076.00 | 1,056.00 | 1,057.00 | 1,047.20 | -2.13% | 19,600 |
| Aug 18, 2026 | 1,081.00 | 1,088.00 | 1,073.00 | 1,080.00 | 1,069.98 | -1.01% | 23,100 |
| Aug 17, 2026 | 1,099.00 | 1,100.00 | 1,086.00 | 1,091.00 | 1,080.88 | -0.73% | 15,500 |
| Aug 14, 2026 | 1,115.00 | 1,117.00 | 1,097.00 | 1,099.00 | 1,088.81 | -1.35% | 10,400 |
| Aug 13, 2026 | 1,112.00 | 1,114.00 | 1,092.00 | 1,114.00 | 1,103.67 | 1.36% | 15,900 |
| Aug 12, 2026 | 1,099.00 | 1,104.00 | 1,080.00 | 1,099.00 | 1,088.81 | -0.54% | 24,100 |