DMW Corporation (TYO:6365)
Japan
· Delayed Price · Currency is JPY 5,890.00
-100.00 (-1.67%)
Mar 9, 2026, 3:11 PM JST
DMW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,690.00 | 5,900.00 | 5,670.00 | 5,890.00 | 5,890.00 | -1.67% | 2,900 |
| Mar 6, 2026 | 5,810.00 | 6,010.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.33% | 900 |
| Mar 5, 2026 | 5,920.00 | 6,100.00 | 5,920.00 | 6,010.00 | 6,010.00 | 5.07% | 4,000 |
| Mar 4, 2026 | 6,090.00 | 6,090.00 | 5,530.00 | 5,720.00 | 5,720.00 | -7.59% | 7,700 |
| Mar 3, 2026 | 6,180.00 | 6,250.00 | 5,980.00 | 6,190.00 | 6,190.00 | 0.16% | 2,900 |
| Mar 2, 2026 | 6,090.00 | 6,200.00 | 6,000.00 | 6,180.00 | 6,180.00 | 1.48% | 3,700 |
| Feb 27, 2026 | 6,160.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | -1.30% | 1,600 |
| Feb 26, 2026 | 6,010.00 | 6,210.00 | 6,010.00 | 6,170.00 | 6,170.00 | 2.66% | 3,400 |
| Feb 25, 2026 | 5,990.00 | 6,040.00 | 5,880.00 | 6,010.00 | 6,010.00 | 0.50% | 5,600 |
| Feb 24, 2026 | 5,910.00 | 6,000.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.01% | 6,700 |
| Feb 20, 2026 | 5,900.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.51% | 1,500 |
| Feb 19, 2026 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.34% | 3,700 |
| Feb 18, 2026 | 5,910.00 | 6,080.00 | 5,810.00 | 5,970.00 | 5,970.00 | 1.02% | 4,200 |
| Feb 17, 2026 | 6,090.00 | 6,100.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.66% | 4,300 |
| Feb 16, 2026 | 5,890.00 | 6,130.00 | 5,890.00 | 6,010.00 | 6,010.00 | 3.44% | 4,300 |
| Feb 13, 2026 | 5,970.00 | 6,040.00 | 5,800.00 | 5,810.00 | 5,810.00 | -2.68% | 5,900 |
| Feb 12, 2026 | 5,690.00 | 6,000.00 | 5,690.00 | 5,970.00 | 5,970.00 | 4.19% | 3,300 |
| Feb 10, 2026 | 5,800.00 | 5,800.00 | 5,730.00 | 5,730.00 | 5,730.00 | - | 200 |
| Feb 9, 2026 | 5,680.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.88% | 2,000 |
| Feb 6, 2026 | 5,570.00 | 5,690.00 | 5,570.00 | 5,680.00 | 5,680.00 | 0.71% | 1,500 |
| Feb 5, 2026 | 5,580.00 | 5,660.00 | 5,520.00 | 5,640.00 | 5,640.00 | 2.55% | 1,300 |
| Feb 4, 2026 | 5,400.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 700 |
| Feb 3, 2026 | 5,460.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.55% | 1,000 |
| Feb 2, 2026 | 5,480.00 | 5,550.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.56% | 1,600 |
| Jan 30, 2026 | 5,470.00 | 5,510.00 | 5,280.00 | 5,400.00 | 5,400.00 | -1.82% | 7,700 |
| Jan 29, 2026 | 5,520.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.18% | 2,600 |
| Jan 28, 2026 | 5,540.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.08% | 1,300 |
| Jan 27, 2026 | 5,620.00 | 5,650.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.42% | 1,400 |
| Jan 26, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.35% | 3,600 |
| Jan 23, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.73% | 2,500 |
| Jan 22, 2026 | 5,720.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.58% | 5,400 |
| Jan 21, 2026 | 5,590.00 | 5,690.00 | 5,520.00 | 5,680.00 | 5,680.00 | 1.43% | 3,400 |
| Jan 20, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.18% | 3,200 |
| Jan 19, 2026 | 5,590.00 | 5,590.00 | 5,580.00 | 5,590.00 | 5,590.00 | - | 1,000 |
| Jan 16, 2026 | 5,550.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,590.00 | 0.72% | 1,400 |
| Jan 15, 2026 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.72% | 1,400 |
| Jan 14, 2026 | 5,550.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,590.00 | 1.45% | 3,200 |
| Jan 13, 2026 | 5,480.00 | 5,580.00 | 5,460.00 | 5,510.00 | 5,510.00 | 1.29% | 3,300 |
| Jan 9, 2026 | 5,390.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,440.00 | -2.68% | 6,200 |
| Jan 8, 2026 | 5,420.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 2.95% | 3,900 |
| Jan 7, 2026 | 5,450.00 | 5,520.00 | 5,380.00 | 5,430.00 | 5,430.00 | -0.37% | 3,200 |
| Jan 6, 2026 | 5,360.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.30% | 3,300 |
| Jan 5, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.89% | 2,900 |
| Dec 30, 2025 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.76% | 2,200 |
| Dec 29, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.96% | 1,200 |
| Dec 26, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,190.00 | - | 1,800 |
| Dec 25, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 2,100 |
| Dec 24, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.97% | 5,500 |
| Dec 23, 2025 | 5,160.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 2,300 |
| Dec 22, 2025 | 5,140.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 1,900 |
| Dec 19, 2025 | 5,190.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.15% | 1,200 |
| Dec 18, 2025 | 5,120.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 1,700 |
| Dec 17, 2025 | 5,090.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.20% | 800 |
| Dec 16, 2025 | 5,080.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 1,700 |
| Dec 15, 2025 | 5,080.00 | 5,150.00 | 5,080.00 | 5,080.00 | 5,080.00 | - | 1,500 |
| Dec 12, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.20% | 2,300 |
| Dec 11, 2025 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.20% | 500 |
| Dec 10, 2025 | 5,070.00 | 5,100.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.20% | 900 |
| Dec 9, 2025 | 5,110.00 | 5,140.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.20% | 800 |
| Dec 8, 2025 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.39% | 500 |
| Dec 5, 2025 | 5,140.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | - | 300 |
| Dec 4, 2025 | 5,090.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.20% | 600 |
| Dec 3, 2025 | 5,080.00 | 5,140.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.59% | 1,000 |
| Dec 2, 2025 | 5,090.00 | 5,130.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.20% | 700 |
| Dec 1, 2025 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.78% | 900 |
| Nov 28, 2025 | 5,060.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1.58% | 2,100 |
| Nov 27, 2025 | 5,060.00 | 5,070.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.20% | 800 |
| Nov 26, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.00% | 1,600 |
| Nov 25, 2025 | 5,070.00 | 5,070.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.20% | 1,800 |
| Nov 21, 2025 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 500 |
| Nov 20, 2025 | 5,010.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 800 |
| Nov 19, 2025 | 5,000.00 | 5,010.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.62% | 3,700 |
| Nov 18, 2025 | 5,090.00 | 5,090.00 | 4,905.00 | 4,930.00 | 4,930.00 | -3.14% | 3,800 |
| Nov 17, 2025 | 5,170.00 | 5,230.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.17% | 1,100 |
| Nov 14, 2025 | 5,070.00 | 5,300.00 | 5,050.00 | 5,150.00 | 5,150.00 | - | 5,700 |
| Nov 13, 2025 | 5,120.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.59% | 2,700 |
| Nov 12, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.99% | 500 |
| Nov 11, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 400 |
| Nov 10, 2025 | 5,130.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 1,300 |
| Nov 7, 2025 | 5,130.00 | 5,170.00 | 5,130.00 | 5,170.00 | 5,170.00 | 1.17% | 400 |
| Nov 6, 2025 | 5,040.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.79% | 2,100 |
| Nov 5, 2025 | 5,140.00 | 5,140.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.36% | 1,100 |
| Nov 4, 2025 | 5,130.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.58% | 1,200 |
| Oct 31, 2025 | 5,180.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.98% | 400 |
| Oct 30, 2025 | 5,050.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.39% | 600 |
| Oct 29, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.19% | 3,300 |
| Oct 28, 2025 | 5,250.00 | 5,250.00 | 5,120.00 | 5,130.00 | 5,130.00 | 0.79% | 2,300 |
| Oct 27, 2025 | 5,170.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.93% | 2,200 |
| Oct 24, 2025 | 5,260.00 | 5,260.00 | 4,985.00 | 5,190.00 | 5,190.00 | 0.58% | 7,400 |
| Oct 23, 2025 | 5,150.00 | 5,270.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1.18% | 2,400 |
| Oct 22, 2025 | 5,060.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1.39% | 1,000 |
| Oct 21, 2025 | 5,040.00 | 5,050.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.20% | 400 |
| Oct 20, 2025 | 5,010.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.80% | 500 |
| Oct 17, 2025 | 5,050.00 | 5,090.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.38% | 1,200 |
| Oct 16, 2025 | 5,080.00 | 5,100.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.80% | 1,100 |
| Oct 15, 2025 | 5,030.00 | 5,030.00 | 4,960.00 | 5,030.00 | 5,030.00 | - | 300 |
| Oct 14, 2025 | 5,060.00 | 5,160.00 | 4,910.00 | 5,030.00 | 5,030.00 | -0.98% | 1,600 |
| Oct 10, 2025 | 5,120.00 | 5,210.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.78% | 2,900 |
| Oct 9, 2025 | 5,180.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.35% | 500 |
| Oct 8, 2025 | 5,170.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1.37% | 500 |