DM Solutions Co.,Ltd (TYO:6549)
Japan · Delayed Price · Currency is JPY 2,173.00
-2.00 (-0.09%)
Jun 24, 2026, 1:07 PM JST
DM Solutions Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,115.00 | 2,175.00 | 2,115.00 | 2,175.00 | 2,175.00 | 3.18% | 6,200 |
| Jun 22, 2026 | 2,149.00 | 2,149.00 | 2,105.00 | 2,108.00 | 2,108.00 | 0.38% | 2,200 |
| Jun 19, 2026 | 2,115.00 | 2,129.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.38% | 1,600 |
| Jun 18, 2026 | 2,101.00 | 2,129.00 | 2,100.00 | 2,108.00 | 2,108.00 | -0.99% | 1,300 |
| Jun 17, 2026 | 2,090.00 | 2,130.00 | 2,090.00 | 2,129.00 | 2,129.00 | 1.43% | 3,800 |
| Jun 16, 2026 | 2,099.00 | 2,100.00 | 2,085.00 | 2,099.00 | 2,099.00 | 0.67% | 1,600 |
| Jun 15, 2026 | 2,105.00 | 2,105.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.57% | 1,800 |
| Jun 12, 2026 | 2,060.00 | 2,098.00 | 2,060.00 | 2,097.00 | 2,097.00 | 1.99% | 1,600 |
| Jun 11, 2026 | 2,047.00 | 2,076.00 | 2,040.00 | 2,056.00 | 2,056.00 | -0.96% | 3,400 |
| Jun 10, 2026 | 2,110.00 | 2,120.00 | 2,070.00 | 2,076.00 | 2,076.00 | 1.67% | 7,300 |
| Jun 9, 2026 | 2,020.00 | 2,092.00 | 2,020.00 | 2,042.00 | 2,042.00 | -1.35% | 3,000 |
| Jun 8, 2026 | 2,079.00 | 2,134.00 | 2,041.00 | 2,070.00 | 2,070.00 | -0.91% | 1,600 |
| Jun 5, 2026 | 2,059.00 | 2,090.00 | 2,059.00 | 2,089.00 | 2,089.00 | 1.41% | 2,200 |
| Jun 4, 2026 | 2,040.00 | 2,060.00 | 2,039.00 | 2,060.00 | 2,060.00 | 1.08% | 1,600 |
| Jun 3, 2026 | 2,023.00 | 2,038.00 | 2,020.00 | 2,038.00 | 2,038.00 | -0.05% | 1,700 |
| Jun 2, 2026 | 2,012.00 | 2,040.00 | 2,012.00 | 2,039.00 | 2,039.00 | 0.20% | 2,400 |
| Jun 1, 2026 | 2,040.00 | 2,070.00 | 2,016.00 | 2,035.00 | 2,035.00 | -0.25% | 1,800 |
| May 29, 2026 | 2,012.00 | 2,052.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.49% | 3,300 |
| May 28, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.19% | 200 |
| May 27, 2026 | 2,010.00 | 2,060.00 | 2,010.00 | 2,054.00 | 2,054.00 | 2.19% | 2,200 |
| May 26, 2026 | 2,095.00 | 2,095.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.96% | 2,700 |
| May 25, 2026 | 2,050.00 | 2,142.00 | 2,049.00 | 2,115.00 | 2,115.00 | 3.22% | 7,600 |
| May 22, 2026 | 1,979.00 | 2,049.00 | 1,978.00 | 2,049.00 | 2,049.00 | 4.12% | 8,000 |
| May 21, 2026 | 1,945.00 | 1,995.00 | 1,945.00 | 1,968.00 | 1,968.00 | 1.44% | 4,700 |
| May 20, 2026 | 1,929.00 | 1,940.00 | 1,909.00 | 1,940.00 | 1,940.00 | 0.73% | 3,800 |
| May 19, 2026 | 1,910.00 | 1,926.00 | 1,887.00 | 1,926.00 | 1,926.00 | 1.32% | 3,500 |
| May 18, 2026 | 1,893.00 | 1,910.00 | 1,893.00 | 1,901.00 | 1,901.00 | 0.32% | 4,600 |
| May 15, 2026 | 1,871.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,895.00 | 0.80% | 2,700 |
| May 14, 2026 | 1,900.00 | 1,900.00 | 1,851.00 | 1,880.00 | 1,880.00 | 2.79% | 8,100 |
| May 13, 2026 | 1,864.00 | 1,864.00 | 1,827.00 | 1,829.00 | 1,829.00 | -2.97% | 5,200 |
| May 12, 2026 | 1,903.00 | 1,903.00 | 1,863.00 | 1,885.00 | 1,885.00 | -1.10% | 2,200 |
| May 11, 2026 | 1,916.00 | 1,916.00 | 1,860.00 | 1,906.00 | 1,906.00 | 3.81% | 7,900 |
| May 8, 2026 | 1,932.00 | 1,945.00 | 1,811.00 | 1,836.00 | 1,836.00 | 6.74% | 17,300 |
| May 7, 2026 | 1,755.00 | 1,755.00 | 1,666.00 | 1,720.00 | 1,720.00 | - | 1,500 |
| May 1, 2026 | 1,690.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 2.38% | 800 |
| Apr 30, 2026 | 1,701.00 | 1,701.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.23% | 1,200 |
| Apr 28, 2026 | 1,737.00 | 1,737.00 | 1,701.00 | 1,701.00 | 1,701.00 | -2.07% | 1,600 |
| Apr 27, 2026 | 1,766.00 | 1,769.00 | 1,729.00 | 1,737.00 | 1,737.00 | -0.12% | 1,400 |
| Apr 24, 2026 | 1,711.00 | 1,739.00 | 1,711.00 | 1,739.00 | 1,739.00 | 1.64% | 200 |
| Apr 23, 2026 | 1,760.00 | 1,760.00 | 1,711.00 | 1,711.00 | 1,711.00 | -2.78% | 1,100 |
| Apr 22, 2026 | 1,750.00 | 1,760.00 | 1,734.00 | 1,760.00 | 1,760.00 | 0.57% | 400 |
| Apr 21, 2026 | 1,747.00 | 1,750.00 | 1,747.00 | 1,750.00 | 1,750.00 | 0.11% | 1,700 |
| Apr 20, 2026 | 1,750.00 | 1,750.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1.45% | 700 |
| Apr 16, 2026 | 1,730.00 | 1,735.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.40% | 2,300 |
| Apr 15, 2026 | 1,705.00 | 1,746.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.47% | 1,500 |
| Apr 14, 2026 | 1,732.00 | 1,732.00 | 1,694.00 | 1,705.00 | 1,705.00 | 0.77% | 1,100 |
| Apr 13, 2026 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.47% | 100 |
| Apr 10, 2026 | 1,734.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 200 |
| Apr 9, 2026 | 1,696.00 | 1,701.00 | 1,696.00 | 1,700.00 | 1,700.00 | 0.24% | 1,400 |
| Apr 8, 2026 | 1,693.00 | 1,700.00 | 1,693.00 | 1,696.00 | 1,696.00 | 0.18% | 1,500 |