Skip to main content
logo
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
-30.00 (-0.95%)
Apr 22, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,280.003,350.003,255.003,315.003,315.00-6.36%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
Mar 17, 20263,610.003,625.003,560.003,570.003,451.00-0.56%42,600
Mar 16, 20263,650.003,655.003,585.003,590.003,470.33-1.64%54,700
Mar 13, 20263,670.003,685.003,645.003,650.003,528.33-0.27%31,200
Mar 12, 20263,730.003,730.003,660.003,660.003,538.00-1.88%52,600
Mar 11, 20263,790.003,805.003,730.003,730.003,605.67-0.67%32,900
Mar 10, 20263,800.003,815.003,750.003,755.003,629.830.40%42,600
Mar 9, 20263,710.003,745.003,635.003,740.003,615.33-2.09%68,900
Mar 6, 20263,830.003,830.003,775.003,820.003,692.67-0.26%41,800
Mar 5, 20263,860.003,895.003,825.003,830.003,702.333.10%60,000
Mar 4, 20263,810.003,840.003,685.003,715.003,591.17-4.01%103,100
Mar 3, 20264,000.004,000.003,860.003,870.003,741.00-3.25%81,900
Mar 2, 20264,020.004,030.003,930.004,000.003,866.67-2.20%81,900
Feb 27, 20263,985.004,090.003,980.004,090.003,953.672.76%59,200
Feb 26, 20263,995.003,995.003,965.003,980.003,847.330.25%30,600
Feb 25, 20263,975.004,000.003,940.003,970.003,837.67-0.13%31,000
Feb 24, 20263,870.003,980.003,840.003,975.003,842.502.71%66,500
Feb 20, 20264,000.004,000.003,865.003,870.003,741.00-3.25%40,300
Feb 19, 20263,945.004,005.003,915.004,000.003,866.671.52%29,200
Feb 18, 20263,930.003,975.003,910.003,940.003,808.670.38%44,600
Feb 17, 20263,935.003,935.003,885.003,925.003,794.170.26%22,800
Feb 16, 20263,905.003,930.003,885.003,915.003,784.500.38%28,600
Feb 13, 20263,910.003,940.003,880.003,900.003,770.00-0.64%43,100
Feb 12, 20263,900.003,925.003,875.003,925.003,794.170.77%35,600
Feb 10, 20263,810.003,895.003,810.003,895.003,765.172.77%60,700
Feb 9, 20263,850.003,865.003,770.003,790.003,663.67-0.66%70,200
Feb 6, 20263,790.003,830.003,780.003,815.003,687.830.39%42,600