DM Solutions Co.,Ltd (TYO:6549)
Japan · Delayed Price · Currency is JPY 1,233.00
+44.00 (3.70%)
Aug 4, 2026, 3:30 PM JST
DM Solutions Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,191.00 | 1,250.00 | 1,166.00 | 1,233.00 | 1,233.00 | 3.70% | 6,000 |
| Aug 3, 2026 | 1,152.00 | 1,189.00 | 1,150.00 | 1,189.00 | 1,189.00 | 1.62% | 2,900 |
| Jul 31, 2026 | 1,110.00 | 1,179.00 | 1,110.00 | 1,170.00 | 1,170.00 | 4.56% | 3,700 |
| Jul 30, 2026 | 1,100.00 | 1,148.00 | 1,096.00 | 1,119.00 | 1,119.00 | -0.09% | 3,300 |
| Jul 29, 2026 | 1,155.00 | 1,163.00 | 1,086.00 | 1,120.00 | 1,120.00 | -3.70% | 6,600 |
| Jul 28, 2026 | 1,141.00 | 1,171.00 | 1,141.00 | 1,163.00 | 1,163.00 | 3.01% | 3,600 |
| Jul 27, 2026 | 1,180.00 | 1,180.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.83% | 5,100 |
| Jul 24, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 1,700 |
| Jul 23, 2026 | 1,158.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,180.00 | 2.88% | 5,700 |
| Jul 22, 2026 | 1,127.00 | 1,174.00 | 1,123.00 | 1,147.00 | 1,147.00 | 1.15% | 4,800 |
| Jul 21, 2026 | 1,130.00 | 1,149.00 | 1,101.00 | 1,134.00 | 1,134.00 | 0.35% | 6,300 |
| Jul 17, 2026 | 1,140.00 | 1,180.00 | 1,120.00 | 1,130.00 | 1,130.00 | -1.40% | 6,100 |
| Jul 16, 2026 | 1,153.00 | 1,155.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.61% | 1,200 |
| Jul 15, 2026 | 1,150.00 | 1,171.00 | 1,141.00 | 1,153.00 | 1,153.00 | 0.26% | 1,400 |
| Jul 14, 2026 | 1,164.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.20% | 3,800 |
| Jul 13, 2026 | 1,178.00 | 1,178.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.19% | 1,600 |
| Jul 10, 2026 | 1,182.00 | 1,182.00 | 1,153.00 | 1,178.00 | 1,178.00 | 1.90% | 3,200 |
| Jul 9, 2026 | 1,180.00 | 1,181.00 | 1,115.00 | 1,156.00 | 1,156.00 | -2.86% | 4,300 |
| Jul 8, 2026 | 1,100.00 | 1,199.00 | 1,100.00 | 1,190.00 | 1,190.00 | 7.01% | 7,700 |
| Jul 7, 2026 | 1,118.00 | 1,140.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1.28% | 3,300 |
| Jul 6, 2026 | 1,121.00 | 1,121.00 | 1,092.00 | 1,098.00 | 1,098.00 | -2.05% | 5,500 |
| Jul 3, 2026 | 1,100.00 | 1,121.00 | 1,080.00 | 1,121.00 | 1,121.00 | 1.91% | 5,700 |
| Jul 2, 2026 | 1,100.00 | 1,116.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.48% | 5,700 |
| Jul 1, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,084.00 | 1,084.00 | -3.21% | 4,000 |
| Jun 30, 2026 | 1,142.00 | 1,142.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.50% | 3,000 |
| Jun 29, 2026 | 1,090.00 | 1,142.00 | 1,090.00 | 1,137.00 | 1,137.00 | 4.41% | 4,300 |
| Jun 26, 2026 | 1,071.00 | 1,089.50 | 1,071.00 | 1,089.00 | 1,089.00 | 0.14% | 3,200 |
| Jun 25, 2026 | 1,122.50 | 1,122.50 | 1,087.00 | 1,087.50 | 1,087.50 | 0.05% | 9,200 |
| Jun 24, 2026 | 1,090.00 | 1,116.50 | 1,063.50 | 1,087.00 | 1,087.00 | -0.05% | 17,800 |
| Jun 23, 2026 | 1,057.50 | 1,087.50 | 1,057.50 | 1,087.50 | 1,087.50 | 3.18% | 12,400 |
| Jun 22, 2026 | 1,074.50 | 1,074.50 | 1,052.50 | 1,054.00 | 1,054.00 | 0.38% | 4,400 |
| Jun 19, 2026 | 1,057.50 | 1,064.50 | 1,050.00 | 1,050.00 | 1,050.00 | -0.38% | 3,200 |
| Jun 18, 2026 | 1,050.50 | 1,064.50 | 1,050.00 | 1,054.00 | 1,054.00 | -0.99% | 2,600 |
| Jun 17, 2026 | 1,045.00 | 1,065.00 | 1,045.00 | 1,064.50 | 1,064.50 | 1.43% | 7,600 |
| Jun 16, 2026 | 1,049.50 | 1,050.00 | 1,042.50 | 1,049.50 | 1,049.50 | 0.67% | 3,200 |
| Jun 15, 2026 | 1,052.50 | 1,052.50 | 1,042.50 | 1,042.50 | 1,042.50 | -0.57% | 3,600 |
| Jun 12, 2026 | 1,030.00 | 1,049.00 | 1,030.00 | 1,048.50 | 1,048.50 | 1.99% | 3,200 |
| Jun 11, 2026 | 1,023.50 | 1,038.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.96% | 6,800 |
| Jun 10, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,038.00 | 1,038.00 | 1.67% | 14,600 |
| Jun 9, 2026 | 1,010.00 | 1,046.00 | 1,010.00 | 1,021.00 | 1,021.00 | -1.35% | 6,000 |
| Jun 8, 2026 | 1,039.50 | 1,067.00 | 1,020.50 | 1,035.00 | 1,035.00 | -0.91% | 3,200 |
| Jun 5, 2026 | 1,029.50 | 1,045.00 | 1,029.50 | 1,044.50 | 1,044.50 | 1.41% | 4,400 |
| Jun 4, 2026 | 1,020.00 | 1,030.00 | 1,019.50 | 1,030.00 | 1,030.00 | 1.08% | 3,200 |
| Jun 3, 2026 | 1,011.50 | 1,019.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.05% | 3,400 |
| Jun 2, 2026 | 1,006.00 | 1,020.00 | 1,006.00 | 1,019.50 | 1,019.50 | 0.20% | 4,800 |
| Jun 1, 2026 | 1,020.00 | 1,035.00 | 1,008.00 | 1,017.50 | 1,017.50 | -0.25% | 3,600 |
| May 29, 2026 | 1,006.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 6,600 |
| May 28, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.19% | 400 |
| May 27, 2026 | 1,005.00 | 1,030.00 | 1,005.00 | 1,027.00 | 1,027.00 | 2.19% | 4,400 |
| May 26, 2026 | 1,047.50 | 1,047.50 | 1,005.00 | 1,005.00 | 1,005.00 | -4.96% | 5,400 |