Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,200.00
-5.00 (-0.16%)
Oct 5, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%47,300
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
Aug 10, 20263,395.003,430.003,395.003,415.003,305.640.59%11,800
Aug 7, 20263,380.003,400.003,375.003,395.003,286.280.44%14,300
Aug 6, 20263,380.003,400.003,375.003,380.003,271.76-13,100
Aug 5, 20263,375.003,395.003,365.003,380.003,271.76-0.29%27,200
Aug 4, 20263,375.003,415.003,375.003,390.003,281.440.15%23,700
Aug 3, 20263,445.003,445.003,350.003,385.003,276.60-1.02%56,800
Jul 31, 20263,490.003,500.003,420.003,420.003,310.48-1.44%67,200
Jul 30, 20263,560.003,560.003,455.003,470.003,358.88-2.53%46,100
Jul 29, 20263,465.003,620.003,390.003,560.003,446.002.45%124,600
Jul 28, 20263,505.003,505.003,460.003,475.003,363.72-1.00%28,400
Jul 27, 20263,465.003,525.003,465.003,510.003,397.601.45%24,400
Jul 24, 20263,455.003,510.003,440.003,460.003,349.20-0.14%33,600
Jul 23, 20263,495.003,510.003,460.003,465.003,354.04-0.72%13,600
Jul 22, 20263,495.003,505.003,450.003,490.003,378.240.14%13,400
Jul 21, 20263,450.003,485.003,445.003,485.003,373.401.75%21,200