Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+5.00 (0.15%)
Aug 4, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,410.003,430.003,375.003,375.003,375.00-0.44%18,700
Jun 30, 20263,380.003,415.003,360.003,390.003,390.000.30%14,200
Jun 29, 20263,345.003,395.003,345.003,380.003,380.002.27%35,900
Jun 26, 20263,295.003,335.003,275.003,305.003,305.000.30%26,000
Jun 25, 20263,260.003,310.003,260.003,295.003,295.001.38%29,100
Jun 24, 20263,260.003,285.003,250.003,250.003,250.00-0.91%17,000
Jun 23, 20263,335.003,345.003,270.003,280.003,280.00-1.65%40,400
Jun 22, 20263,330.003,340.003,305.003,335.003,335.00-0.74%17,800
Jun 19, 20263,355.003,375.003,330.003,360.003,360.000.15%10,900
Jun 18, 20263,370.003,390.003,345.003,355.003,355.00-25,400
Jun 17, 20263,285.003,365.003,285.003,355.003,355.002.13%24,100
Jun 16, 20263,335.003,335.003,280.003,285.003,285.00-1.65%24,700
Jun 15, 20263,315.003,375.003,275.003,340.003,340.001.21%32,800
Jun 12, 20263,280.003,310.003,275.003,300.003,300.000.92%8,800
Jun 11, 20263,210.003,270.003,210.003,270.003,270.001.55%14,700
Jun 10, 20263,245.003,255.003,210.003,220.003,220.00-0.77%20,400
Jun 9, 20263,280.003,340.003,245.003,245.003,245.00-0.61%19,400
Jun 8, 20263,280.003,300.003,240.003,265.003,265.00-1.36%18,200
Jun 5, 20263,230.003,315.003,230.003,310.003,310.002.48%11,900
Jun 4, 20263,250.003,265.003,210.003,230.003,230.00-1.52%21,800
Jun 3, 20263,255.003,285.003,230.003,280.003,280.00-38,300
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