DM Solutions Co.,Ltd (TYO:6549)
Japan · Delayed Price · Currency is JPY 2,038.00
-1.00 (-0.05%)
Jun 3, 2026, 2:45 PM JST
DM Solutions Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,678.00 | 1,710.00 | 1,670.00 | 1,693.00 | 1,693.00 | -2.70% | 3,900 |
| Apr 6, 2026 | 1,747.00 | 1,747.00 | 1,732.00 | 1,740.00 | 1,740.00 | -1.14% | 700 |
| Apr 3, 2026 | 1,693.00 | 1,780.00 | 1,693.00 | 1,760.00 | 1,760.00 | 2.56% | 2,200 |
| Apr 2, 2026 | 1,689.00 | 1,716.00 | 1,680.00 | 1,716.00 | 1,716.00 | 2.14% | 1,500 |
| Apr 1, 2026 | 1,674.00 | 1,698.00 | 1,666.00 | 1,680.00 | 1,680.00 | 0.36% | 2,000 |
| Mar 31, 2026 | 1,710.00 | 1,734.00 | 1,658.00 | 1,674.00 | 1,674.00 | -2.73% | 6,700 |
| Mar 30, 2026 | 1,788.00 | 1,788.00 | 1,721.00 | 1,721.00 | 1,721.00 | -5.23% | 4,200 |
| Mar 27, 2026 | 1,822.00 | 1,840.00 | 1,800.00 | 1,837.00 | 1,816.00 | 0.82% | 6,800 |
| Mar 26, 2026 | 1,850.00 | 1,850.00 | 1,813.00 | 1,822.00 | 1,801.17 | -0.44% | 8,100 |
| Mar 25, 2026 | 1,795.00 | 1,830.00 | 1,760.00 | 1,830.00 | 1,809.08 | 4.21% | 10,400 |
| Mar 24, 2026 | 1,768.00 | 1,778.00 | 1,744.00 | 1,756.00 | 1,735.93 | 2.51% | 7,300 |
| Mar 23, 2026 | 1,740.00 | 1,745.00 | 1,713.00 | 1,713.00 | 1,693.42 | -1.66% | 2,900 |
| Mar 19, 2026 | 1,764.00 | 1,774.00 | 1,742.00 | 1,742.00 | 1,722.09 | -1.19% | 1,700 |
| Mar 18, 2026 | 1,774.00 | 1,774.00 | 1,734.00 | 1,763.00 | 1,742.85 | 0.69% | 2,600 |
| Mar 17, 2026 | 1,750.00 | 1,754.00 | 1,725.00 | 1,751.00 | 1,730.98 | 0.63% | 2,300 |