Skip to main content
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,888.50
+45.00 (1.58%)
Apr 28, 2026, 3:30 PM JST

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,835.002,877.002,800.502,862.00-0.65%537,900
Apr 27, 20262,700.502,860.502,652.502,843.502,843.506.14%1,904,700
Apr 24, 20262,684.502,686.002,646.002,679.002,679.001.69%868,800
Apr 23, 20262,710.002,739.002,598.002,634.502,634.50-2.88%1,213,900
Apr 22, 20262,744.502,758.502,705.002,712.502,712.50-1.15%1,286,500
Apr 21, 20262,726.002,761.502,707.502,744.002,744.001.63%938,400
Apr 20, 20262,721.002,724.002,687.002,700.002,700.000.61%791,600
Apr 17, 20262,685.002,712.502,677.002,683.502,683.50-0.41%1,197,900
Apr 16, 20262,632.502,710.002,631.502,694.502,694.503.02%1,735,100
Apr 15, 20262,700.002,711.002,607.002,615.502,615.50-2.79%1,951,600
Apr 14, 20262,768.002,785.002,678.502,690.502,690.50-0.96%1,158,600
Apr 13, 20262,692.502,728.502,675.502,716.502,716.500.50%993,900
Apr 10, 20262,601.502,703.502,598.502,703.002,703.004.40%1,859,800
Apr 9, 20262,626.002,660.002,578.502,589.002,589.00-2.45%1,032,200
Apr 8, 20262,633.002,657.502,600.002,654.002,654.006.89%1,717,800
Apr 7, 20262,487.502,503.502,453.002,483.002,483.000.85%719,200
Apr 6, 20262,480.002,500.002,461.002,462.002,462.00-0.51%719,200
Apr 3, 20262,492.502,510.002,471.502,474.502,474.501.23%776,900
Apr 2, 20262,537.002,567.002,444.502,444.502,444.50-3.65%1,951,700
Apr 1, 20262,472.502,537.002,442.002,537.002,537.007.23%1,514,700
Mar 31, 20262,312.002,412.002,307.502,366.002,366.001.44%1,758,000
Mar 30, 20262,348.002,352.502,309.002,332.502,332.50-4.72%1,962,200
Mar 27, 20262,412.502,453.002,396.502,448.002,448.00-0.02%1,013,300
Mar 26, 20262,504.002,524.002,429.002,448.502,448.50-1.57%1,088,000
Mar 25, 20262,513.502,519.502,483.002,487.502,487.501.66%879,700
Mar 24, 20262,440.502,447.002,389.002,447.002,447.002.92%898,900
Mar 23, 20262,404.002,410.502,331.002,377.502,377.50-5.05%1,827,800
Mar 19, 20262,545.002,567.502,502.002,504.002,504.00-5.21%1,643,400
Mar 18, 20262,610.002,653.502,600.502,641.502,641.502.32%1,015,500
Mar 17, 20262,637.502,645.002,581.502,581.502,581.50-0.98%727,400
Mar 16, 20262,623.502,651.002,592.002,607.002,607.00-0.95%820,800
Mar 13, 20262,600.002,651.002,600.002,632.002,632.00-1.57%1,017,500
Mar 12, 20262,666.002,692.002,636.002,674.002,674.00-1.04%1,242,800
Mar 11, 20262,694.502,743.502,680.002,702.002,702.001.96%888,800
Mar 10, 20262,600.002,651.002,583.002,650.002,650.004.31%1,424,300
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