Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
+55.00 (1.62%)
Sep 14, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,415.003,415.003,385.003,385.003,385.00-1.17%39,900
Sep 10, 20263,410.003,430.003,380.003,425.003,425.000.44%40,500
Sep 9, 20263,450.003,450.003,400.003,410.003,410.00-1.16%72,800
Sep 8, 20263,515.003,515.003,450.003,450.003,450.00-1.99%62,400
Sep 7, 20263,545.003,550.003,510.003,520.003,520.00-0.85%34,700
Sep 4, 20263,535.003,570.003,535.003,550.003,550.00-15,000
Sep 3, 20263,505.003,550.003,505.003,550.003,550.001.43%32,200
Sep 2, 20263,545.003,545.003,500.003,500.003,500.00-1.27%32,400
Sep 1, 20263,555.003,580.003,520.003,545.003,545.00-0.28%44,900
Aug 31, 20263,520.003,555.003,500.003,555.003,555.000.99%28,900
Aug 28, 20263,490.003,520.003,490.003,520.003,520.000.86%18,900
Aug 27, 20263,480.003,510.003,470.003,490.003,490.000.14%18,000
Aug 26, 20263,480.003,500.003,475.003,485.003,485.000.14%17,900
Aug 25, 20263,445.003,480.003,430.003,480.003,480.001.16%30,000
Aug 24, 20263,445.003,465.003,435.003,440.003,440.00-0.43%50,000
Aug 21, 20263,465.003,465.003,430.003,455.003,455.000.44%26,100
Aug 20, 20263,420.003,455.003,400.003,440.003,440.001.03%28,700
Aug 19, 20263,445.003,445.003,405.003,405.003,405.00-1.45%40,200
Aug 18, 20263,450.003,455.003,425.003,455.003,455.000.44%22,800
Aug 17, 20263,470.003,475.003,435.003,440.003,440.00-0.43%27,100
Aug 14, 20263,445.003,465.003,430.003,455.003,455.000.14%26,500
Aug 13, 20263,460.003,475.003,445.003,450.003,450.00-0.14%17,800
Aug 12, 20263,420.003,455.003,420.003,455.003,455.001.17%12,700
Aug 10, 20263,395.003,430.003,395.003,415.003,415.000.59%11,800
Aug 7, 20263,380.003,400.003,375.003,395.003,395.000.44%14,300
Aug 6, 20263,380.003,400.003,375.003,380.003,380.00-13,100
Aug 5, 20263,375.003,395.003,365.003,380.003,380.00-0.29%27,200
Aug 4, 20263,375.003,415.003,375.003,390.003,390.000.15%23,700
Aug 3, 20263,445.003,445.003,350.003,385.003,385.00-1.02%56,800
Jul 31, 20263,490.003,500.003,420.003,420.003,420.00-1.44%67,200
Jul 30, 20263,560.003,560.003,455.003,470.003,470.00-2.53%46,100
Jul 29, 20263,465.003,620.003,390.003,560.003,560.002.45%124,600
Jul 28, 20263,505.003,505.003,460.003,475.003,475.00-1.00%28,400
Jul 27, 20263,465.003,525.003,465.003,510.003,510.001.45%24,400
Jul 24, 20263,455.003,510.003,440.003,460.003,460.00-0.14%33,600
Jul 23, 20263,495.003,510.003,460.003,465.003,465.00-0.72%13,600
Jul 22, 20263,495.003,505.003,450.003,490.003,490.000.14%13,400
Jul 21, 20263,450.003,485.003,445.003,485.003,485.001.75%21,200
Jul 17, 20263,470.003,510.003,390.003,425.003,425.00-1.30%47,800
Jul 16, 20263,470.003,500.003,465.003,470.003,470.00-9,800
Jul 15, 20263,450.003,475.003,450.003,470.003,470.000.58%11,200
Jul 14, 20263,450.003,470.003,440.003,450.003,450.000.15%13,400
Jul 13, 20263,495.003,520.003,430.003,445.003,445.00-1.43%31,200
Jul 10, 20263,500.003,510.003,475.003,495.003,495.000.58%11,700
Jul 9, 20263,460.003,490.003,440.003,475.003,475.000.43%12,800
Jul 8, 20263,490.003,490.003,435.003,460.003,460.00-0.86%19,700
Jul 7, 20263,475.003,500.003,460.003,490.003,490.001.01%14,500
Jul 6, 20263,470.003,490.003,450.003,455.003,455.000.14%23,100
Jul 3, 20263,405.003,450.003,405.003,450.003,450.001.47%15,400
Jul 2, 20263,420.003,450.003,400.003,400.003,400.000.74%21,500