Skip to main content
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,706.00
-47.00 (-1.71%)
At close: Dec 5, 2025

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,733.002,764.502,706.002,706.002,706.00-1.71%1,220,900
Dec 4, 20252,656.002,762.502,652.002,753.002,753.003.85%1,556,200
Dec 3, 20252,647.002,663.002,638.002,651.002,651.000.09%1,165,800
Dec 2, 20252,650.002,676.502,637.502,648.502,648.50-2.07%1,585,400
Dec 1, 20252,738.002,759.002,704.502,704.502,704.50-1.30%1,070,500
Nov 28, 20252,686.002,745.002,685.002,740.002,740.000.88%1,039,500
Nov 27, 20252,671.502,718.002,655.002,716.002,716.002.22%1,077,700
Nov 26, 20252,619.502,657.002,587.502,657.002,657.002.75%1,282,100
Nov 25, 20252,649.002,649.502,586.002,586.002,586.00-1.05%1,239,900
Nov 21, 20252,587.502,653.502,581.502,613.502,613.50-0.91%1,436,700
Nov 20, 20252,645.002,672.002,621.502,637.502,637.501.11%1,457,600
Nov 19, 20252,616.002,636.002,570.002,608.502,608.50-0.50%1,075,900
Nov 18, 20252,686.002,686.502,616.502,621.502,621.50-3.90%1,830,000
Nov 17, 20252,749.002,752.502,682.002,728.002,728.00-1.45%1,556,200
Nov 14, 20252,775.002,821.502,760.002,768.002,768.00-2.02%1,221,500
Nov 13, 20252,832.002,867.002,819.002,825.002,825.000.70%1,545,700
Nov 12, 20252,715.002,825.002,715.002,805.502,805.503.75%1,952,900
Nov 11, 20252,710.002,716.502,671.502,704.002,704.000.28%1,467,900
Nov 10, 20252,630.002,697.502,626.002,696.502,696.503.77%1,651,200
Nov 7, 20252,620.002,630.502,572.502,598.502,598.50-1.12%2,240,000
Nov 6, 20252,641.002,666.002,611.002,628.002,628.000.65%2,512,900
Nov 5, 20252,599.502,616.502,518.502,611.002,611.00-1.45%4,423,700
Nov 4, 20252,519.002,718.502,501.002,649.502,649.5010.40%8,746,400
Oct 31, 20252,510.002,520.002,352.002,400.002,400.00-21.36%13,891,700
Oct 30, 20253,055.003,119.003,042.003,052.003,052.000.76%1,485,400
Oct 29, 20253,147.003,150.003,026.003,029.003,029.00-2.67%1,197,300
Oct 28, 20253,232.003,232.003,112.003,112.003,112.00-3.98%993,300
Oct 27, 20253,242.003,242.003,200.003,241.003,241.002.18%718,000
Oct 24, 20253,187.003,193.003,144.003,172.003,172.001.02%676,000
Oct 23, 20253,132.003,164.003,105.003,140.003,140.00-1.13%843,700
Oct 22, 20253,195.003,202.003,160.003,176.003,176.00-0.06%1,067,900
Oct 21, 20253,247.003,258.003,163.003,178.003,178.00-0.87%788,600
Oct 20, 20253,181.003,223.003,151.003,206.003,206.003.45%876,100
Oct 17, 20253,121.003,133.003,068.003,099.003,099.00-0.39%1,039,400
Oct 16, 20253,200.003,208.003,111.003,111.003,111.00-2.23%774,500
Oct 15, 20253,154.003,193.003,123.003,182.003,182.005.57%1,302,200
Oct 14, 20253,069.003,171.003,014.003,014.003,014.00-3.06%1,439,000
Oct 10, 20253,217.003,303.003,109.003,109.003,109.00-4.22%1,958,000
Oct 9, 20253,135.003,263.003,118.003,246.003,246.004.84%1,969,200
Oct 8, 20253,046.003,116.003,046.003,096.003,096.001.67%1,006,900
Oct 7, 20253,046.003,075.003,011.003,045.003,045.000.89%1,306,600
Oct 6, 20253,029.003,102.003,014.003,018.003,018.004.85%2,282,100
Oct 3, 20252,909.002,915.502,856.002,878.502,878.50-1.01%1,331,800
Oct 2, 20252,881.002,925.002,874.002,908.002,908.000.19%861,500
Oct 1, 20252,948.002,958.002,881.502,902.502,902.50-2.44%1,042,900
Sep 30, 20252,952.002,978.502,924.002,975.002,975.000.80%884,400
Sep 29, 20253,019.003,026.002,942.002,951.502,951.50-1.24%1,011,200
Sep 26, 20252,976.502,999.002,936.002,988.502,988.50-0.20%1,465,200
Sep 25, 20252,969.503,015.002,952.502,994.502,994.501.01%1,308,800
Sep 24, 20252,998.503,005.002,943.002,964.502,964.50-0.24%1,210,800
Sep 22, 20252,962.003,007.002,948.002,971.502,971.500.25%1,369,400
Sep 19, 20253,052.003,057.002,933.002,964.002,964.00-2.69%1,550,600
Sep 18, 20252,996.003,061.002,979.503,046.003,046.001.89%955,900
Sep 17, 20252,999.003,003.002,962.002,989.502,989.50-2.05%1,277,400
Sep 16, 20253,080.003,080.003,037.003,052.003,052.00-1.07%744,900
Sep 12, 20253,101.003,102.003,061.003,085.003,085.000.03%601,900
Sep 11, 20253,080.003,118.003,043.003,084.003,084.00-0.36%875,800
Sep 10, 20253,073.003,111.003,069.003,095.003,095.00-0.13%688,200
Sep 9, 20253,079.003,130.003,067.003,099.003,099.001.41%937,700
Sep 8, 20253,060.003,068.003,025.003,056.003,056.001.33%914,000
Sep 5, 20253,011.003,046.002,983.503,016.003,016.00-945,700
Sep 4, 20252,940.003,037.002,931.003,016.003,016.002.24%1,013,700
Sep 3, 20252,930.502,989.502,929.002,950.002,950.00-0.12%1,477,600
Sep 2, 20253,024.003,031.002,926.002,953.502,953.50-1.68%2,090,400
Sep 1, 20253,040.003,044.002,983.003,004.003,004.00-3.10%1,780,200
Aug 29, 20253,210.003,211.003,100.003,100.003,100.00-4.17%1,899,400
Aug 28, 20253,256.003,284.003,223.003,235.003,235.00-2.35%1,089,500
Aug 27, 20253,265.003,314.003,256.003,313.003,313.001.47%558,800
Aug 26, 20253,320.003,321.003,255.003,265.003,265.00-3.03%1,197,400
Aug 25, 20253,328.003,374.003,321.003,367.003,367.001.32%710,000
Aug 22, 20253,278.003,344.003,265.003,323.003,323.001.19%1,013,800
Aug 21, 20253,260.003,296.003,248.003,284.003,284.00-0.03%761,400
Aug 20, 20253,518.003,518.003,274.003,285.003,285.00-5.33%1,906,300
Aug 19, 20253,463.003,480.003,397.003,470.003,470.000.23%934,100
Aug 18, 20253,484.003,495.003,380.003,462.003,462.00-1.00%1,150,100
Aug 15, 20253,505.003,582.003,473.003,497.003,497.000.58%889,800
Aug 14, 20253,506.003,528.003,445.003,477.003,477.00-2.19%920,900
Aug 13, 20253,450.003,582.003,436.003,555.003,555.005.61%1,601,100
Aug 12, 20253,344.003,396.003,309.003,366.003,366.001.26%1,063,300
Aug 8, 20253,300.003,354.003,296.003,324.003,324.000.48%1,008,100
Aug 7, 20253,238.003,328.003,230.003,308.003,308.00-1,179,700
Aug 6, 20253,331.003,358.003,303.003,308.003,308.00-3.42%1,304,300
Aug 5, 20253,471.003,561.003,424.003,425.003,425.00-0.03%1,176,200
Aug 4, 20253,256.003,576.003,236.003,426.003,426.000.71%3,030,900
Aug 1, 20253,520.003,520.003,387.003,402.003,402.00-2.49%1,601,300
Jul 31, 20253,468.003,532.003,457.003,489.003,489.000.75%862,500
Jul 30, 20253,468.003,504.003,448.003,463.003,463.00-1.25%1,926,900
Jul 29, 20253,528.003,559.003,495.003,507.003,507.00-1.65%599,700
Jul 28, 20253,651.003,660.003,554.003,566.003,566.000.76%667,600
Jul 25, 20253,541.003,564.003,512.003,539.003,539.00-0.28%833,700
Jul 24, 20253,513.003,578.003,502.003,549.003,549.001.87%1,216,900
Jul 23, 20253,363.003,545.003,353.003,484.003,484.005.26%1,706,000
Jul 22, 20253,320.003,358.003,286.003,310.003,310.00-0.60%478,000
Jul 18, 20253,342.003,357.003,309.003,330.003,330.000.06%724,800
Jul 17, 20253,289.003,332.003,267.003,328.003,328.000.36%503,600
Jul 16, 20253,323.003,326.003,268.003,316.003,316.000.27%528,200
Jul 15, 20253,320.003,350.003,293.003,307.003,307.000.27%639,200
Jul 14, 20253,258.003,304.003,211.003,298.003,298.00-0.15%1,010,400
Jul 11, 20253,310.003,339.003,268.003,303.003,303.000.09%889,400
Jul 10, 20253,210.003,300.003,210.003,300.003,300.002.58%984,000