Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
+15.00 (0.46%)
Oct 26, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,250.003,280.003,250.003,270.003,270.000.46%16,700
Oct 23, 20263,275.003,285.003,235.003,255.003,255.00-0.76%29,400
Oct 22, 20263,300.003,335.003,280.003,280.003,280.00-0.76%26,800
Oct 21, 20263,320.003,335.003,300.003,305.003,305.00-0.30%18,500
Oct 20, 20263,345.003,365.003,300.003,315.003,315.00-0.90%29,200
Oct 19, 20263,390.003,395.003,340.003,345.003,345.00-1.47%19,400
Oct 16, 20263,330.003,395.003,330.003,395.003,395.002.11%27,400
Oct 15, 20263,310.003,335.003,300.003,325.003,325.000.45%28,700
Oct 14, 20263,315.003,330.003,295.003,310.003,310.00-0.15%24,300
Oct 13, 20263,285.003,330.003,285.003,315.003,315.000.91%23,800
Oct 9, 20263,235.003,285.003,230.003,285.003,285.001.55%24,400
Oct 8, 20263,220.003,240.003,190.003,235.003,235.000.47%25,900
Oct 7, 20263,230.003,235.003,200.003,220.003,220.00-0.31%35,700
Oct 6, 20263,200.003,235.003,200.003,230.003,230.000.94%31,300
Oct 5, 20263,205.003,210.003,180.003,200.003,200.00-0.16%36,600
Oct 2, 20263,225.003,240.003,205.003,205.003,205.00-1.08%52,700
Oct 1, 20263,275.003,275.003,230.003,240.003,240.00-1.07%48,900
Sep 30, 20263,280.003,300.003,265.003,275.003,275.00-0.46%49,100
Sep 29, 20263,300.003,335.003,265.003,290.003,290.00-1.05%45,900
Sep 28, 20263,485.003,490.003,435.003,435.003,325.00-0.87%57,500
Sep 25, 20263,480.003,490.003,465.003,465.003,354.04-0.43%33,000
Sep 24, 20263,480.003,495.003,465.003,480.003,368.560.14%31,600
Sep 18, 20263,500.003,500.003,465.003,475.003,363.72-0.43%23,100
Sep 17, 20263,500.003,500.003,480.003,490.003,378.240.14%21,200
Sep 16, 20263,495.003,515.003,470.003,485.003,373.40-0.43%26,500
Sep 15, 20263,450.003,500.003,440.003,500.003,387.921.74%24,900
Sep 14, 20263,385.003,445.003,365.003,440.003,329.841.62%40,800
Sep 11, 20263,415.003,415.003,385.003,385.003,276.60-1.17%39,900
Sep 10, 20263,410.003,430.003,380.003,425.003,315.320.44%40,500
Sep 9, 20263,450.003,450.003,400.003,410.003,300.80-1.16%72,800
Sep 8, 20263,515.003,515.003,450.003,450.003,339.52-1.99%62,400
Sep 7, 20263,545.003,550.003,510.003,520.003,407.28-0.85%34,700
Sep 4, 20263,535.003,570.003,535.003,550.003,436.32-15,000
Sep 3, 20263,505.003,550.003,505.003,550.003,436.321.43%32,200
Sep 2, 20263,545.003,545.003,500.003,500.003,387.92-1.27%32,400
Sep 1, 20263,555.003,580.003,520.003,545.003,431.48-0.28%44,900
Aug 31, 20263,520.003,555.003,500.003,555.003,441.160.99%28,900
Aug 28, 20263,490.003,520.003,490.003,520.003,407.280.86%18,900
Aug 27, 20263,480.003,510.003,470.003,490.003,378.240.14%18,000
Aug 26, 20263,480.003,500.003,475.003,485.003,373.400.14%17,900
Aug 25, 20263,445.003,480.003,430.003,480.003,368.561.16%30,000
Aug 24, 20263,445.003,465.003,435.003,440.003,329.84-0.43%50,000
Aug 21, 20263,465.003,465.003,430.003,455.003,344.360.44%26,100
Aug 20, 20263,420.003,455.003,400.003,440.003,329.841.03%28,700
Aug 19, 20263,445.003,445.003,405.003,405.003,295.96-1.45%40,200
Aug 18, 20263,450.003,455.003,425.003,455.003,344.360.44%22,800
Aug 17, 20263,470.003,475.003,435.003,440.003,329.84-0.43%27,100
Aug 14, 20263,445.003,465.003,430.003,455.003,344.360.14%26,500
Aug 13, 20263,460.003,475.003,445.003,450.003,339.52-0.14%17,800
Aug 12, 20263,420.003,455.003,420.003,455.003,344.361.17%12,700