DM Solutions Co.,Ltd (TYO:6549)
Japan · Delayed Price · Currency is JPY 1,101.00
-7.00 (-0.63%)
Oct 5, 2026, 9:15 AM JST
DM Solutions Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,120.00 | 1,120.00 | - | 2,600 |
| Oct 1, 2026 | 1,107.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,120.00 | 0.63% | 5,200 |
| 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 |
| Aug 10, 2026 | 1,244.00 | 1,244.00 | 1,081.00 | 1,105.00 | 1,094.75 | -11.74% | 70,800 |
| Aug 7, 2026 | 1,217.00 | 1,255.00 | 1,201.00 | 1,252.00 | 1,240.39 | 5.48% | 7,700 |
| Aug 6, 2026 | 1,194.00 | 1,230.00 | 1,182.00 | 1,187.00 | 1,175.99 | -0.59% | 8,300 |
| Aug 5, 2026 | 1,250.00 | 1,255.00 | 1,194.00 | 1,194.00 | 1,182.92 | -3.16% | 7,900 |
| Aug 4, 2026 | 1,191.00 | 1,250.00 | 1,166.00 | 1,233.00 | 1,221.56 | 3.70% | 6,000 |
| Aug 3, 2026 | 1,152.00 | 1,189.00 | 1,150.00 | 1,189.00 | 1,177.97 | 1.62% | 2,900 |
| Jul 31, 2026 | 1,110.00 | 1,179.00 | 1,110.00 | 1,170.00 | 1,159.15 | 4.56% | 3,700 |
| Jul 30, 2026 | 1,100.00 | 1,148.00 | 1,096.00 | 1,119.00 | 1,108.62 | -0.09% | 3,300 |
| Jul 29, 2026 | 1,155.00 | 1,163.00 | 1,086.00 | 1,120.00 | 1,109.61 | -3.70% | 6,600 |
| Jul 28, 2026 | 1,141.00 | 1,171.00 | 1,141.00 | 1,163.00 | 1,152.21 | 3.01% | 3,600 |
| Jul 27, 2026 | 1,180.00 | 1,180.00 | 1,129.00 | 1,129.00 | 1,118.53 | -1.83% | 5,100 |
| Jul 24, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,139.33 | -2.54% | 1,700 |
| Jul 23, 2026 | 1,158.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,169.05 | 2.88% | 5,700 |
| Jul 22, 2026 | 1,127.00 | 1,174.00 | 1,123.00 | 1,147.00 | 1,136.36 | 1.15% | 4,800 |
| Jul 21, 2026 | 1,130.00 | 1,149.00 | 1,101.00 | 1,134.00 | 1,123.48 | 0.35% | 6,300 |