Skip to main content
Digital Media Professionals Inc. (TYO:3652)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
-19.00 (-0.63%)
Apr 30, 2026, 11:30 AM JST

TYO:3652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,472.003,015.002,472.003,015.003,015.0020.07%69,700
Apr 27, 20262,540.002,555.002,483.002,511.002,511.00-0.24%28,000
Apr 24, 20262,450.002,555.002,415.002,517.002,517.003.92%34,400
Apr 23, 20262,660.002,683.002,401.002,422.002,422.00-8.95%72,900
Apr 22, 20262,365.002,701.002,363.002,660.002,660.0010.14%147,700
Apr 21, 20262,360.002,468.002,351.002,415.002,415.004.14%56,600
Apr 20, 20262,264.002,360.002,236.002,319.002,319.003.71%54,600
Apr 17, 20262,151.002,245.002,151.002,236.002,236.002.57%18,800
Apr 16, 20262,170.002,195.002,152.002,180.002,180.001.82%10,800
Apr 15, 20262,147.002,174.002,121.002,141.002,141.000.71%11,800
Apr 14, 20262,101.002,144.002,086.002,126.002,126.001.63%15,100
Apr 13, 20262,128.002,128.002,067.002,092.002,092.00-1.83%17,700
Apr 10, 20262,141.002,263.002,120.002,131.002,131.001.48%80,300
Apr 9, 20262,128.002,136.002,090.002,100.002,100.00-2.55%14,100
Apr 8, 20262,121.002,182.002,121.002,155.002,155.003.96%26,100
Apr 7, 20262,051.002,091.002,051.002,073.002,073.001.67%8,600
Apr 6, 20262,040.002,062.002,038.002,039.002,039.00-0.05%7,600
Apr 3, 20262,021.002,063.002,021.002,040.002,040.000.69%7,400
Apr 2, 20262,058.002,120.001,989.002,026.002,026.00-1.55%22,900
Apr 1, 20262,025.002,080.002,022.002,058.002,058.001.98%11,800
Mar 31, 20262,022.002,065.001,960.002,018.002,018.00-2.28%22,100
Mar 30, 20261,945.002,065.001,940.002,065.002,065.001.57%22,700
Mar 27, 20261,989.002,051.001,989.002,033.002,033.000.54%14,200
Mar 26, 20262,032.002,060.001,984.002,022.002,022.00-2.08%19,100
Mar 25, 20262,057.002,095.002,055.002,065.002,065.001.62%29,000
Mar 24, 20262,080.002,080.002,015.002,032.002,032.001.60%18,000
Mar 23, 20262,143.002,143.001,971.002,000.002,000.00-8.80%62,200
Mar 19, 20262,215.002,220.002,164.002,193.002,193.00-2.96%29,100
Mar 18, 20262,227.002,283.002,227.002,260.002,260.002.26%12,700
Mar 17, 20262,240.002,240.002,174.002,210.002,210.00-0.14%18,600
Mar 16, 20262,275.002,307.002,186.002,213.002,213.00-2.94%23,000
Mar 13, 20262,251.002,310.002,237.002,280.002,280.00-0.44%13,900
Mar 12, 20262,321.002,336.002,288.002,290.002,290.00-2.76%15,100
Mar 11, 20262,324.002,362.002,300.002,355.002,355.002.39%17,000
Mar 10, 20262,251.002,328.002,249.002,300.002,300.002.36%15,700
Mar 9, 20262,186.002,247.002,166.002,247.002,247.00-3.81%44,800
Mar 6, 20262,301.002,374.002,300.002,336.002,336.000.52%20,000
Mar 5, 20262,255.002,354.002,253.002,324.002,324.003.84%17,700
Mar 4, 20262,285.002,350.002,158.002,238.002,238.00-4.07%35,800
Mar 3, 20262,350.002,414.002,311.002,333.002,333.00-0.64%55,200
Mar 2, 20262,321.002,377.002,299.002,348.002,348.00-0.97%34,800
Feb 27, 20262,319.002,385.002,276.002,371.002,371.002.24%25,000
Feb 26, 20262,300.002,403.002,300.002,319.002,319.001.58%34,900
Feb 25, 20262,153.002,319.002,153.002,283.002,283.005.84%54,200
Feb 24, 20262,175.002,210.002,118.002,157.002,157.00-0.83%20,800
Feb 20, 20262,119.002,183.002,089.002,175.002,175.002.64%23,900
Feb 19, 20262,107.002,160.002,075.002,119.002,119.000.05%17,700
Feb 18, 20262,095.002,126.002,082.002,118.002,118.001.10%21,200
Feb 17, 20262,142.002,160.002,085.002,095.002,095.00-3.01%22,000
Feb 16, 20262,092.002,160.002,040.002,160.002,160.003.25%28,200
Feb 13, 20262,212.002,250.002,048.002,092.002,092.00-7.52%103,200
Feb 12, 20262,253.002,289.002,237.002,262.002,262.00-0.62%26,800
Feb 10, 20262,281.002,326.002,262.002,276.002,276.00-1.51%25,400
Feb 9, 20262,289.002,349.002,253.002,311.002,311.002.17%61,700
Feb 6, 20262,257.002,272.002,171.002,262.002,262.00-35,000
Feb 5, 20262,245.002,285.002,225.002,262.002,262.000.76%7,800
Feb 4, 20262,294.002,300.002,201.002,245.002,245.00-4.22%41,300
Feb 3, 20262,352.002,355.002,270.002,344.002,344.001.82%13,600
Feb 2, 20262,330.002,332.002,265.002,302.002,302.000.04%15,700
Jan 30, 20262,367.002,368.002,290.002,301.002,301.00-1.92%21,600
Jan 29, 20262,354.002,400.002,300.002,346.002,346.00-0.51%17,800
Jan 28, 20262,333.002,358.002,326.002,358.002,358.00-0.88%8,200
Jan 27, 20262,335.002,381.002,300.002,379.002,379.001.67%10,000
Jan 26, 20262,416.002,440.002,340.002,340.002,340.00-5.11%19,400
Jan 23, 20262,400.002,480.002,400.002,466.002,466.002.75%13,000
Jan 22, 20262,385.002,428.002,324.002,400.002,400.002.35%16,000
Jan 21, 20262,345.002,393.002,312.002,345.002,345.00-1.72%12,100
Jan 20, 20262,402.002,402.002,352.002,386.002,386.00-0.91%8,200
Jan 19, 20262,414.002,425.002,374.002,408.002,408.000.63%22,200
Jan 16, 20262,477.002,477.002,388.002,393.002,393.00-3.39%17,700
Jan 15, 20262,387.002,477.002,387.002,477.002,477.003.73%20,200
Jan 14, 20262,446.002,446.002,388.002,388.002,388.00-0.95%10,100
Jan 13, 20262,492.002,498.002,411.002,411.002,411.00-1.27%31,000
Jan 9, 20262,455.002,467.002,403.002,442.002,442.00-1.05%12,300
Jan 8, 20262,477.002,540.002,452.002,468.002,468.000.41%30,700
Jan 7, 20262,448.002,475.002,420.002,458.002,458.001.99%16,800
Jan 6, 20262,440.002,472.002,409.002,410.002,410.00-0.90%9,100
Jan 5, 20262,410.002,447.002,380.002,432.002,432.003.05%19,300
Dec 30, 20252,447.002,447.002,327.002,360.002,360.00-3.20%26,500
Dec 29, 20252,275.002,466.002,275.002,438.002,438.007.73%47,500
Dec 26, 20252,335.002,349.002,257.002,263.002,263.00-1.69%30,400
Dec 25, 20252,250.002,320.002,250.002,302.002,302.002.31%20,000
Dec 24, 20252,285.002,330.002,240.002,250.002,250.00-1.27%23,800
Dec 23, 20252,231.002,280.002,211.002,279.002,279.002.15%16,800
Dec 22, 20252,231.002,279.002,201.002,231.002,231.001.18%16,700
Dec 19, 20252,197.002,237.002,197.002,205.002,205.000.46%6,300
Dec 18, 20252,155.002,199.002,153.002,195.002,195.001.53%48,800
Dec 17, 20252,216.002,216.002,156.002,162.002,162.00-1.77%18,500
Dec 16, 20252,295.002,295.002,190.002,201.002,201.00-4.10%24,800
Dec 15, 20252,360.002,368.002,287.002,295.002,295.00-2.75%17,700
Dec 12, 20252,378.002,446.002,328.002,360.002,360.00-1.38%14,600
Dec 11, 20252,520.002,520.002,374.002,393.002,393.00-4.96%34,400
Dec 10, 20252,500.002,521.002,474.002,518.002,518.001.37%25,000
Dec 9, 20252,468.002,490.002,422.002,484.002,484.000.65%18,300
Dec 8, 20252,362.002,472.002,333.002,468.002,468.004.49%25,200
Dec 5, 20252,416.002,500.002,362.002,362.002,362.00-2.24%40,700
Dec 4, 20252,453.002,535.002,400.002,416.002,416.00-3.48%49,000
Dec 3, 20252,296.002,570.002,296.002,503.002,503.008.73%151,000
Dec 2, 20252,185.002,435.002,176.002,302.002,302.005.35%72,500
Dec 1, 20252,186.002,220.002,138.002,185.002,185.00-1.35%16,400