Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,875.00
+65.00 (1.71%)
At close: Jan 23, 2026

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,800.003,870.003,795.003,865.00-1.44%22,300
Jan 22, 20263,710.003,815.003,705.003,810.003,810.002.97%53,500
Jan 21, 20263,720.003,730.003,685.003,700.003,700.00-1.86%71,100
Jan 20, 20263,835.003,840.003,760.003,770.003,770.00-1.05%47,000
Jan 19, 20263,830.003,850.003,780.003,810.003,810.00-0.52%67,500
Jan 16, 20263,800.003,830.003,760.003,830.003,830.001.06%87,100
Jan 15, 20263,695.003,790.003,695.003,790.003,790.002.57%68,100
Jan 14, 20263,645.003,705.003,635.003,695.003,695.001.79%54,500
Jan 13, 20263,700.003,720.003,605.003,630.003,630.00-0.95%92,300
Jan 9, 20263,605.003,665.003,605.003,665.003,665.002.37%67,900
Jan 8, 20263,495.003,585.003,495.003,580.003,580.003.02%64,100
Jan 7, 20263,425.003,485.003,420.003,475.003,475.001.46%55,600
Jan 6, 20263,400.003,425.003,390.003,425.003,425.000.74%41,700
Jan 5, 20263,335.003,400.003,335.003,400.003,400.001.95%75,200
Dec 30, 20253,350.003,350.003,315.003,335.003,335.00-0.15%22,300
Dec 29, 20253,290.003,355.003,280.003,340.003,340.001.52%51,900
Dec 26, 20253,290.003,290.003,270.003,290.003,290.000.30%20,400
Dec 25, 20253,220.003,280.003,215.003,280.003,280.001.86%38,100
Dec 24, 20253,190.003,220.003,190.003,220.003,220.000.94%22,400
Dec 23, 20253,185.003,210.003,185.003,190.003,190.000.47%46,400
Dec 22, 20253,185.003,190.003,170.003,175.003,175.00-0.31%22,900
Dec 19, 20253,185.003,195.003,180.003,185.003,185.00-20,500
Dec 18, 20253,190.003,190.003,175.003,185.003,185.00-0.16%13,700
Dec 17, 20253,195.003,195.003,180.003,190.003,190.00-0.31%11,100
Dec 16, 20253,200.003,200.003,185.003,200.003,200.00-0.16%11,100
Dec 15, 20253,195.003,205.003,190.003,205.003,205.000.31%44,800
Dec 12, 20253,185.003,200.003,180.003,195.003,195.000.31%12,100
Dec 11, 20253,195.003,200.003,170.003,185.003,185.00-0.47%29,700
Dec 10, 20253,190.003,200.003,180.003,200.003,200.000.31%19,000
Dec 9, 20253,180.003,205.003,180.003,190.003,190.00-0.47%10,000
Dec 8, 20253,185.003,205.003,175.003,205.003,205.000.94%27,100
Dec 5, 20253,170.003,185.003,170.003,175.003,175.000.16%16,300
Dec 4, 20253,165.003,170.003,160.003,170.003,170.000.32%7,700
Dec 3, 20253,160.003,175.003,150.003,160.003,160.000.16%11,300
Dec 2, 20253,140.003,165.003,135.003,155.003,155.000.48%20,400
Dec 1, 20253,200.003,205.003,140.003,140.003,140.00-1.88%30,800
Nov 28, 20253,195.003,205.003,190.003,200.003,200.000.16%24,500
Nov 27, 20253,200.003,205.003,185.003,195.003,195.00-0.16%28,600
Nov 26, 20253,170.003,200.003,170.003,200.003,200.000.95%40,300
Nov 25, 20253,170.003,180.003,150.003,170.003,170.00-23,600
Nov 21, 20253,130.003,170.003,130.003,170.003,170.000.63%19,600
Nov 20, 20253,155.003,165.003,145.003,150.003,150.000.64%19,100
Nov 19, 20253,140.003,155.003,120.003,130.003,130.00-0.48%21,700
Nov 18, 20253,160.003,170.003,135.003,145.003,145.00-0.79%26,300
Nov 17, 20253,175.003,175.003,140.003,170.003,170.00-0.16%24,100
Nov 14, 20253,120.003,180.003,120.003,175.003,175.000.79%40,400
Nov 13, 20253,100.003,150.003,100.003,150.003,150.001.61%27,300
Nov 12, 20253,060.003,100.003,060.003,100.003,100.000.81%33,700
Nov 11, 20253,095.003,095.003,050.003,075.003,075.00-0.49%44,800
Nov 10, 20253,045.003,100.003,045.003,090.003,090.001.64%44,300