Skip to main content
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.50
-168.00 (-6.20%)
At close: Mar 9, 2026

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,518.002,550.002,445.002,540.502,540.50-6.20%2,073,700
Mar 6, 20262,630.002,724.502,628.002,708.502,708.50-0.51%939,600
Mar 5, 20262,792.502,811.002,695.002,722.502,722.503.62%1,380,700
Mar 4, 20262,700.002,768.502,572.502,627.502,627.50-7.74%2,740,800
Mar 3, 20263,001.003,057.002,848.002,848.002,848.00-5.79%1,477,500
Mar 2, 20262,970.003,025.002,938.003,023.003,023.00-2.36%1,728,200
Feb 27, 20263,026.003,104.002,997.003,096.003,096.003.32%1,104,300
Feb 26, 20263,019.003,043.002,990.002,996.502,996.50-0.45%1,114,700
Feb 25, 20263,046.003,058.002,975.003,010.003,010.000.77%1,058,200
Feb 24, 20262,970.003,065.002,955.002,987.002,987.000.66%1,087,800
Feb 20, 20262,960.003,006.002,936.002,967.502,967.50-1.35%1,237,700
Feb 19, 20262,998.003,046.002,950.003,008.003,008.001.16%1,492,600
Feb 18, 20262,952.502,993.502,922.002,973.502,973.500.68%1,716,300
Feb 17, 20262,900.002,986.002,888.502,953.502,953.501.49%982,400
Feb 16, 20262,965.002,977.002,910.002,910.002,910.00-0.99%1,662,100
Feb 13, 20263,053.003,080.002,917.502,939.002,939.00-5.62%2,718,900
Feb 12, 20263,111.003,207.003,093.003,114.003,114.00-3.89%3,643,800
Feb 10, 20263,121.003,240.003,105.003,240.003,240.004.08%2,512,100
Feb 9, 20263,059.003,113.003,030.003,113.003,113.004.57%2,831,800
Feb 6, 20262,900.002,983.502,881.002,977.002,977.001.02%1,110,100
Feb 5, 20262,925.002,988.002,890.002,947.002,947.001.78%1,708,100
Feb 4, 20262,786.002,905.002,777.502,895.502,895.503.78%1,972,000
Feb 3, 20262,710.002,790.002,698.502,790.002,790.003.51%1,501,200
Feb 2, 20262,750.002,767.502,689.002,695.502,695.50-0.90%881,700
Jan 30, 20262,709.502,729.502,681.002,720.002,720.000.74%789,700
Jan 29, 20262,674.002,717.002,654.002,700.002,700.00-0.88%965,500
Jan 28, 20262,720.002,737.502,705.002,724.002,724.00-0.55%892,500
Jan 27, 20262,720.002,766.002,713.002,739.002,739.000.35%601,800
Jan 26, 20262,765.002,783.002,715.502,729.502,729.50-3.69%1,208,200
Jan 23, 20262,847.502,855.002,814.002,834.002,834.000.35%765,900
Jan 22, 20262,850.002,864.002,824.002,824.002,824.000.53%1,011,500
Jan 21, 20262,795.002,822.502,773.002,809.002,809.00-2.02%1,580,000
Jan 20, 20262,870.002,896.002,848.002,867.002,867.00-0.45%1,292,700
Jan 19, 20262,900.002,917.002,865.502,880.002,880.00-2.70%1,421,300
Jan 16, 20262,858.002,960.002,850.002,960.002,960.003.57%1,809,300
Jan 15, 20262,809.002,861.002,793.502,858.002,858.001.35%1,252,000
Jan 14, 20262,850.002,876.002,791.002,820.002,820.00-1.17%1,864,500
Jan 13, 20262,856.002,870.002,808.502,853.502,853.502.07%1,661,700
Jan 9, 20262,734.502,820.502,733.502,795.502,795.503.50%2,277,700
Jan 8, 20262,700.002,753.502,700.002,701.002,701.00-1.06%1,223,400
Jan 7, 20262,718.002,749.002,700.002,730.002,730.000.76%1,054,400
Jan 6, 20262,670.002,741.002,670.002,709.502,709.501.63%2,129,700
Jan 5, 20262,652.002,667.002,625.002,666.002,666.001.14%1,564,200
Dec 30, 20252,639.002,656.002,625.002,636.002,636.00-0.34%1,025,300
Dec 29, 20252,616.002,672.002,613.002,645.002,645.00-0.69%1,635,500
Dec 26, 20252,680.002,681.002,655.502,663.502,608.500.13%1,436,400
Dec 25, 20252,664.002,666.502,651.002,660.002,605.070.24%1,017,300
Dec 24, 20252,657.502,668.002,641.502,653.502,598.71-0.06%991,100
Dec 23, 20252,639.002,659.002,625.502,655.002,600.180.84%1,024,900
Dec 22, 20252,640.002,646.002,608.002,633.002,578.631.11%1,650,100
Dec 19, 20252,565.002,606.002,565.002,604.002,550.231.52%1,551,400
Dec 18, 20252,535.002,566.002,528.002,565.002,512.030.92%1,394,400
Dec 17, 20252,566.002,577.002,520.502,541.502,489.02-1.43%2,598,500
Dec 16, 20252,652.002,657.502,578.502,578.502,525.26-3.88%2,624,700
Dec 15, 20252,660.002,687.002,634.002,682.502,627.110.06%1,545,300
Dec 12, 20252,686.002,703.502,670.502,681.002,625.640.17%1,315,600
Dec 11, 20252,717.002,721.502,656.502,676.502,621.23-1.45%987,700
Dec 10, 20252,740.002,777.002,709.002,716.002,659.92-0.66%1,018,200
Dec 9, 20252,740.002,759.002,725.002,734.002,677.54-0.24%697,400
Dec 8, 20252,721.002,754.502,714.502,740.502,683.911.27%1,027,400
Dec 5, 20252,733.002,764.502,706.002,706.002,650.12-1.71%1,220,900
Dec 4, 20252,656.002,762.502,652.002,753.002,696.153.85%1,556,200
Dec 3, 20252,647.002,663.002,638.002,651.002,596.260.09%1,165,800
Dec 2, 20252,650.002,676.502,637.502,648.502,593.81-2.07%1,585,400
Dec 1, 20252,738.002,759.002,704.502,704.502,648.65-1.30%1,070,500
Nov 28, 20252,686.002,745.002,685.002,740.002,683.420.88%1,039,500
Nov 27, 20252,671.502,718.002,655.002,716.002,659.922.22%1,077,700
Nov 26, 20252,619.502,657.002,587.502,657.002,602.132.75%1,282,100
Nov 25, 20252,649.002,649.502,586.002,586.002,532.60-1.05%1,239,900
Nov 21, 20252,587.502,653.502,581.502,613.502,559.53-0.91%1,436,700
Nov 20, 20252,645.002,672.002,621.502,637.502,583.041.11%1,457,600
Nov 19, 20252,616.002,636.002,570.002,608.502,554.64-0.50%1,075,900
Nov 18, 20252,686.002,686.502,616.502,621.502,567.37-3.90%1,830,000
Nov 17, 20252,749.002,752.502,682.002,728.002,671.67-1.45%1,556,200
Nov 14, 20252,775.002,821.502,760.002,768.002,710.84-2.02%1,221,500
Nov 13, 20252,832.002,867.002,819.002,825.002,766.670.70%1,545,700
Nov 12, 20252,715.002,825.002,715.002,805.502,747.573.75%1,952,900
Nov 11, 20252,710.002,716.502,671.502,704.002,648.160.28%1,467,900
Nov 10, 20252,630.002,697.502,626.002,696.502,640.823.77%1,651,200
Nov 7, 20252,620.002,630.502,572.502,598.502,544.84-1.12%2,240,000
Nov 6, 20252,641.002,666.002,611.002,628.002,573.730.65%2,512,900
Nov 5, 20252,599.502,616.502,518.502,611.002,557.08-1.45%4,423,700
Nov 4, 20252,519.002,718.502,501.002,649.502,594.7910.40%8,746,400
Oct 31, 20252,510.002,520.002,352.002,400.002,350.44-21.36%13,891,700
Oct 30, 20253,055.003,119.003,042.003,052.002,988.980.76%1,485,400
Oct 29, 20253,147.003,150.003,026.003,029.002,966.45-2.67%1,197,300
Oct 28, 20253,232.003,232.003,112.003,112.003,047.74-3.98%993,300
Oct 27, 20253,242.003,242.003,200.003,241.003,174.072.18%718,000
Oct 24, 20253,187.003,193.003,144.003,172.003,106.501.02%676,000
Oct 23, 20253,132.003,164.003,105.003,140.003,075.16-1.13%843,700
Oct 22, 20253,195.003,202.003,160.003,176.003,110.42-0.06%1,067,900
Oct 21, 20253,247.003,258.003,163.003,178.003,112.38-0.87%788,600
Oct 20, 20253,181.003,223.003,151.003,206.003,139.803.45%876,100
Oct 17, 20253,121.003,133.003,068.003,099.003,035.01-0.39%1,039,400
Oct 16, 20253,200.003,208.003,111.003,111.003,046.76-2.23%774,500
Oct 15, 20253,154.003,193.003,123.003,182.003,116.295.57%1,302,200
Oct 14, 20253,069.003,171.003,014.003,014.002,951.76-3.06%1,439,000
Oct 10, 20253,217.003,303.003,109.003,109.003,044.80-4.22%1,958,000
Oct 9, 20253,135.003,263.003,118.003,246.003,178.974.84%1,969,200
Oct 8, 20253,046.003,116.003,046.003,096.003,032.071.67%1,006,900