Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
-10.00 (-0.26%)
Mar 6, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,830.003,830.003,775.003,820.003,820.00-0.26%41,800
Mar 5, 20263,860.003,895.003,825.003,830.003,830.003.10%60,000
Mar 4, 20263,810.003,840.003,685.003,715.003,715.00-4.01%103,100
Mar 3, 20264,000.004,000.003,860.003,870.003,870.00-3.25%81,900
Mar 2, 20264,020.004,030.003,930.004,000.004,000.00-2.20%81,900
Feb 27, 20263,985.004,090.003,980.004,090.004,090.002.76%59,200
Feb 26, 20263,995.003,995.003,965.003,980.003,980.000.25%30,600
Feb 25, 20263,975.004,000.003,940.003,970.003,970.00-0.13%31,000
Feb 24, 20263,870.003,980.003,840.003,975.003,975.002.71%66,500
Feb 20, 20264,000.004,000.003,865.003,870.003,870.00-3.25%40,300
Feb 19, 20263,945.004,005.003,915.004,000.004,000.001.52%29,200
Feb 18, 20263,930.003,975.003,910.003,940.003,940.000.38%43,600
Feb 17, 20263,935.003,935.003,885.003,925.003,925.000.26%22,800
Feb 16, 20263,905.003,930.003,885.003,915.003,915.000.38%28,600
Feb 13, 20263,910.003,940.003,880.003,900.003,900.00-0.64%43,100
Feb 12, 20263,900.003,925.003,875.003,925.003,925.000.77%35,600
Feb 10, 20263,810.003,895.003,810.003,895.003,895.002.77%60,700
Feb 9, 20263,850.003,865.003,770.003,790.003,790.00-0.66%70,200
Feb 6, 20263,790.003,830.003,780.003,815.003,815.000.39%42,600
Feb 5, 20263,825.003,830.003,785.003,800.003,800.00-0.26%30,900
Feb 4, 20263,810.003,825.003,795.003,810.003,810.00-24,000
Feb 3, 20263,740.003,810.003,735.003,810.003,810.002.28%61,200
Feb 2, 20263,745.003,775.003,690.003,725.003,725.00-0.27%66,000
Jan 30, 20263,730.003,755.003,685.003,735.003,735.000.13%45,000
Jan 29, 20263,775.003,775.003,700.003,730.003,730.00-1.06%47,100
Jan 28, 20263,745.003,810.003,690.003,770.003,770.000.53%76,900
Jan 27, 20263,740.003,765.003,715.003,750.003,750.000.27%42,800
Jan 26, 20263,825.003,840.003,740.003,740.003,740.00-3.48%67,900
Jan 23, 20263,800.003,875.003,795.003,875.003,875.001.71%40,800
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