Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,325.003,335.003,240.003,280.003,280.00-1.65%45,100
Jun 1, 20263,420.003,420.003,330.003,335.003,335.00-2.91%37,800
May 29, 20263,360.003,460.003,360.003,435.003,435.002.23%26,100
May 28, 20263,345.003,365.003,315.003,360.003,360.001.05%15,500
May 27, 20263,405.003,405.003,325.003,325.003,325.00-2.21%22,200
May 26, 20263,380.003,415.003,350.003,400.003,400.000.74%18,100
May 25, 20263,330.003,420.003,320.003,375.003,375.001.81%39,300
May 22, 20263,365.003,365.003,315.003,315.003,315.00-1.49%21,700
May 21, 20263,360.003,395.003,340.003,365.003,365.001.51%35,700
May 20, 20263,380.003,380.003,300.003,315.003,315.00-1.04%30,200
May 19, 20263,295.003,385.003,290.003,350.003,350.001.98%66,600
May 18, 20263,245.003,315.003,210.003,285.003,285.009.83%114,400
May 15, 20263,010.003,010.002,971.002,991.002,991.00-0.30%69,700
May 14, 20263,015.003,015.003,000.003,000.003,000.00-0.50%23,100
May 13, 20263,010.003,030.003,000.003,015.003,015.00-0.33%47,600
May 12, 20263,040.003,055.003,015.003,025.003,025.00-1.31%52,100
May 11, 20263,100.003,105.003,055.003,065.003,065.00-0.97%39,100
May 8, 20263,090.003,100.003,060.003,095.003,095.000.16%16,500
May 7, 20263,075.003,095.003,055.003,090.003,090.000.49%26,100
May 1, 20263,060.003,085.003,025.003,075.003,075.000.33%30,000
Apr 30, 20263,065.003,080.003,050.003,065.003,065.00-1.61%50,000
Apr 28, 20263,080.003,115.003,060.003,115.003,115.001.14%29,800
Apr 27, 20263,105.003,105.003,050.003,080.003,080.00-0.65%48,000
Apr 24, 20263,160.003,165.003,095.003,100.003,100.00-1.27%41,800
Apr 23, 20263,140.003,150.003,130.003,140.003,140.000.16%27,800
Apr 22, 20263,160.003,160.003,110.003,135.003,135.00-0.95%41,400
Apr 21, 20263,210.003,220.003,150.003,165.003,165.00-1.40%54,000
Apr 20, 20263,250.003,260.003,200.003,210.003,210.00-0.93%41,300
Apr 17, 20263,255.003,285.003,230.003,240.003,240.00-1.07%26,700
Apr 16, 20263,240.003,280.003,240.003,275.003,275.001.08%38,100
Apr 15, 20263,265.003,295.003,210.003,240.003,240.00-0.15%45,100
Apr 14, 20263,270.003,305.003,235.003,245.003,245.00-0.15%40,500
Apr 13, 20263,300.003,320.003,235.003,250.003,250.00-2.40%73,000
Apr 10, 20263,420.003,420.003,320.003,330.003,330.00-2.06%54,500
Apr 9, 20263,450.003,470.003,400.003,400.003,400.00-1.73%27,800
Apr 8, 20263,410.003,460.003,410.003,460.003,460.002.37%42,400
Apr 7, 20263,380.003,420.003,370.003,380.003,380.000.30%26,500
Apr 6, 20263,345.003,380.003,335.003,370.003,370.000.75%19,500
Apr 3, 20263,370.003,390.003,335.003,345.003,345.00-0.30%31,800
Apr 2, 20263,390.003,430.003,335.003,355.003,355.00-1.03%56,100
Apr 1, 20263,385.003,405.003,340.003,390.003,390.001.95%29,500
Mar 31, 20263,325.003,365.003,290.003,325.003,325.000.30%46,500
Mar 30, 20263,280.003,350.003,255.003,315.003,315.00-3.13%61,000
Mar 27, 20263,515.003,590.003,510.003,540.003,422.000.28%51,700
Mar 26, 20263,575.003,585.003,530.003,530.003,412.33-0.70%44,600
Mar 25, 20263,580.003,590.003,545.003,555.003,436.50-0.56%36,600
Mar 24, 20263,625.003,625.003,565.003,575.003,455.831.42%30,700
Mar 23, 20263,575.003,575.003,500.003,525.003,407.50-1.54%41,800
Mar 19, 20263,670.003,695.003,580.003,580.003,460.67-2.98%42,200
Mar 18, 20263,615.003,700.003,605.003,690.003,567.003.36%53,200