DMW Corporation (TYO:6365)
Japan
· Delayed Price · Currency is JPY 5,550.00
-60.00 (-1.07%)
Apr 28, 2026, 2:59 PM JST
DMW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,600.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.07% | 2,400 |
| Apr 27, 2026 | 5,820.00 | 5,850.00 | 5,590.00 | 5,610.00 | 5,610.00 | -4.59% | 3,400 |
| Apr 24, 2026 | 5,990.00 | 6,000.00 | 5,860.00 | 5,880.00 | 5,880.00 | 1.03% | 2,300 |
| Apr 23, 2026 | 5,900.00 | 5,940.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.36% | 1,000 |
| Apr 22, 2026 | 5,930.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.68% | 600 |
| Apr 21, 2026 | 5,960.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,860.00 | -1.68% | 2,300 |
| Apr 20, 2026 | 6,020.00 | 6,090.00 | 5,840.00 | 5,960.00 | 5,960.00 | -0.67% | 3,100 |
| Apr 17, 2026 | 5,880.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 2.04% | 2,100 |
| Apr 16, 2026 | 5,900.00 | 5,900.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.51% | 600 |
| Apr 15, 2026 | 5,890.00 | 5,900.00 | 5,830.00 | 5,850.00 | 5,850.00 | 0.17% | 900 |
| Apr 14, 2026 | 5,870.00 | 5,930.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.51% | 1,000 |
| Apr 13, 2026 | 5,970.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | - | 1,700 |
| Apr 10, 2026 | 6,010.00 | 6,010.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.18% | 700 |
| Apr 9, 2026 | 5,990.00 | 6,050.00 | 5,800.00 | 5,940.00 | 5,940.00 | -0.83% | 4,500 |
| Apr 8, 2026 | 6,060.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,990.00 | 0.50% | 2,000 |
| Apr 7, 2026 | 5,880.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | - | 1,200 |
| Apr 6, 2026 | 6,000.00 | 6,120.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1.53% | 1,500 |
| Apr 3, 2026 | 5,790.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | 0.34% | 1,200 |
| Apr 2, 2026 | 5,900.00 | 5,980.00 | 5,750.00 | 5,850.00 | 5,850.00 | -1.35% | 2,800 |
| Apr 1, 2026 | 6,170.00 | 6,170.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.67% | 1,300 |
| Mar 31, 2026 | 5,940.00 | 6,240.00 | 5,940.00 | 5,970.00 | 5,970.00 | 2.23% | 4,000 |
| Mar 30, 2026 | 5,870.00 | 5,900.00 | 5,680.00 | 5,840.00 | 5,840.00 | -2.67% | 2,000 |
| Mar 27, 2026 | 6,070.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,870.00 | -0.66% | 1,100 |
| Mar 26, 2026 | 6,080.00 | 6,080.00 | 5,960.00 | 6,040.00 | 5,909.13 | -0.66% | 900 |
| Mar 25, 2026 | 6,110.00 | 6,190.00 | 6,010.00 | 6,080.00 | 5,948.27 | 2.88% | 1,500 |
| Mar 24, 2026 | 5,830.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,781.95 | 2.25% | 1,500 |
| Mar 23, 2026 | 6,000.00 | 6,010.00 | 5,780.00 | 5,780.00 | 5,654.77 | -4.62% | 3,500 |
| Mar 19, 2026 | 6,210.00 | 6,260.00 | 6,060.00 | 6,060.00 | 5,928.70 | -3.19% | 6,900 |
| Mar 18, 2026 | 6,260.00 | 6,300.00 | 6,230.00 | 6,260.00 | 6,124.37 | - | 2,200 |
| Mar 17, 2026 | 6,260.00 | 6,290.00 | 6,210.00 | 6,260.00 | 6,124.37 | -0.48% | 1,800 |
| Mar 16, 2026 | 6,120.00 | 6,320.00 | 6,120.00 | 6,290.00 | 6,153.72 | 3.45% | 2,700 |
| Mar 13, 2026 | 5,990.00 | 6,080.00 | 5,990.00 | 6,080.00 | 5,948.27 | 0.83% | 500 |
| Mar 12, 2026 | 6,100.00 | 6,100.00 | 6,010.00 | 6,030.00 | 5,899.35 | -1.31% | 1,200 |
| Mar 11, 2026 | 6,000.00 | 6,190.00 | 6,000.00 | 6,110.00 | 5,977.62 | 0.33% | 1,500 |
| Mar 10, 2026 | 5,960.00 | 6,090.00 | 5,960.00 | 6,090.00 | 5,958.05 | 3.40% | 1,200 |
| Mar 9, 2026 | 5,690.00 | 5,900.00 | 5,670.00 | 5,890.00 | 5,762.38 | -1.67% | 2,900 |
| Mar 6, 2026 | 5,810.00 | 6,010.00 | 5,810.00 | 5,990.00 | 5,860.22 | -0.33% | 900 |
| Mar 5, 2026 | 5,920.00 | 6,100.00 | 5,920.00 | 6,010.00 | 5,879.78 | 5.07% | 4,000 |
| Mar 4, 2026 | 6,090.00 | 6,090.00 | 5,530.00 | 5,720.00 | 5,596.07 | -7.59% | 7,700 |
| Mar 3, 2026 | 6,180.00 | 6,250.00 | 5,980.00 | 6,190.00 | 6,055.88 | 0.16% | 2,900 |
| Mar 2, 2026 | 6,090.00 | 6,200.00 | 6,000.00 | 6,180.00 | 6,046.10 | 1.48% | 3,700 |
| Feb 27, 2026 | 6,160.00 | 6,170.00 | 6,060.00 | 6,090.00 | 5,958.05 | -1.30% | 1,600 |
| Feb 26, 2026 | 6,010.00 | 6,210.00 | 6,010.00 | 6,170.00 | 6,036.32 | 2.66% | 3,400 |
| Feb 25, 2026 | 5,990.00 | 6,040.00 | 5,880.00 | 6,010.00 | 5,879.78 | 0.50% | 5,600 |
| Feb 24, 2026 | 5,910.00 | 6,000.00 | 5,880.00 | 5,980.00 | 5,850.43 | 1.01% | 6,700 |
| Feb 20, 2026 | 5,900.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,791.73 | 0.51% | 1,500 |
| Feb 19, 2026 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,762.38 | -1.34% | 3,700 |
| Feb 18, 2026 | 5,910.00 | 6,080.00 | 5,810.00 | 5,970.00 | 5,840.65 | 1.02% | 4,200 |
| Feb 17, 2026 | 6,090.00 | 6,100.00 | 5,840.00 | 5,910.00 | 5,781.95 | -1.66% | 4,300 |
| Feb 16, 2026 | 5,890.00 | 6,130.00 | 5,890.00 | 6,010.00 | 5,879.78 | 3.44% | 4,300 |
| Feb 13, 2026 | 5,970.00 | 6,040.00 | 5,800.00 | 5,810.00 | 5,684.12 | -2.68% | 5,900 |
| Feb 12, 2026 | 5,690.00 | 6,000.00 | 5,690.00 | 5,970.00 | 5,840.65 | 4.19% | 3,300 |
| Feb 10, 2026 | 5,800.00 | 5,800.00 | 5,730.00 | 5,730.00 | 5,605.85 | - | 200 |
| Feb 9, 2026 | 5,680.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,605.85 | 0.88% | 2,000 |
| Feb 6, 2026 | 5,570.00 | 5,690.00 | 5,570.00 | 5,680.00 | 5,556.93 | 0.71% | 1,500 |
| Feb 5, 2026 | 5,580.00 | 5,660.00 | 5,520.00 | 5,640.00 | 5,517.80 | 2.55% | 1,300 |
| Feb 4, 2026 | 5,400.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,380.83 | 1.85% | 700 |
| Feb 3, 2026 | 5,460.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,283.00 | -0.55% | 1,000 |
| Feb 2, 2026 | 5,480.00 | 5,550.00 | 5,370.00 | 5,430.00 | 5,312.35 | 0.56% | 1,600 |
| Jan 30, 2026 | 5,470.00 | 5,510.00 | 5,280.00 | 5,400.00 | 5,283.00 | -1.82% | 7,700 |
| Jan 29, 2026 | 5,520.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,380.83 | -0.18% | 2,600 |
| Jan 28, 2026 | 5,540.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,390.62 | -1.08% | 1,300 |
| Jan 27, 2026 | 5,620.00 | 5,650.00 | 5,530.00 | 5,570.00 | 5,449.32 | -1.42% | 1,400 |
| Jan 26, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,527.58 | -0.35% | 3,600 |
| Jan 23, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,670.00 | 5,547.15 | -1.73% | 2,500 |
| Jan 22, 2026 | 5,720.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,644.98 | 1.58% | 5,400 |
| Jan 21, 2026 | 5,590.00 | 5,690.00 | 5,520.00 | 5,680.00 | 5,556.93 | 1.43% | 3,400 |
| Jan 20, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,478.67 | 0.18% | 3,200 |
| Jan 19, 2026 | 5,590.00 | 5,590.00 | 5,580.00 | 5,590.00 | 5,468.88 | - | 1,000 |
| Jan 16, 2026 | 5,550.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,468.88 | 0.72% | 1,400 |
| Jan 15, 2026 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,429.75 | -0.72% | 1,400 |
| Jan 14, 2026 | 5,550.00 | 5,600.00 | 5,550.00 | 5,590.00 | 5,468.88 | 1.45% | 3,200 |
| Jan 13, 2026 | 5,480.00 | 5,580.00 | 5,460.00 | 5,510.00 | 5,390.62 | 1.29% | 3,300 |
| Jan 9, 2026 | 5,390.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,322.13 | -2.68% | 6,200 |
| Jan 8, 2026 | 5,420.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,468.88 | 2.95% | 3,900 |
| Jan 7, 2026 | 5,450.00 | 5,520.00 | 5,380.00 | 5,430.00 | 5,312.35 | -0.37% | 3,200 |
| Jan 6, 2026 | 5,360.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,331.92 | 1.30% | 3,300 |
| Jan 5, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,263.43 | 1.89% | 2,900 |
| Dec 30, 2025 | 5,240.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,165.60 | 0.76% | 2,200 |
| Dec 29, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,126.47 | 0.96% | 1,200 |
| Dec 26, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,077.55 | - | 1,800 |
| Dec 25, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,077.55 | -0.19% | 2,100 |
| Dec 24, 2025 | 5,170.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,087.33 | 0.97% | 5,500 |
| Dec 23, 2025 | 5,160.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,038.42 | 0.39% | 2,300 |
| Dec 22, 2025 | 5,140.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,018.85 | -0.19% | 1,900 |
| Dec 19, 2025 | 5,190.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,028.63 | -1.15% | 1,200 |
| Dec 18, 2025 | 5,120.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,087.33 | 1.96% | 1,700 |
| Dec 17, 2025 | 5,090.00 | 5,100.00 | 5,080.00 | 5,100.00 | 4,989.50 | 0.20% | 800 |
| Dec 16, 2025 | 5,080.00 | 5,100.00 | 5,030.00 | 5,090.00 | 4,979.72 | 0.20% | 1,700 |
| Dec 15, 2025 | 5,080.00 | 5,150.00 | 5,080.00 | 5,080.00 | 4,969.93 | - | 1,500 |
| Dec 12, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,080.00 | 4,969.93 | 0.20% | 2,300 |
| Dec 11, 2025 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 4,960.15 | -0.20% | 500 |
| Dec 10, 2025 | 5,070.00 | 5,100.00 | 5,070.00 | 5,080.00 | 4,969.93 | -0.20% | 900 |
| Dec 9, 2025 | 5,110.00 | 5,140.00 | 5,090.00 | 5,090.00 | 4,979.72 | -0.20% | 800 |
| Dec 8, 2025 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,989.50 | -0.39% | 500 |
| Dec 5, 2025 | 5,140.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,009.07 | - | 300 |
| Dec 4, 2025 | 5,090.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,009.07 | 0.20% | 600 |
| Dec 3, 2025 | 5,080.00 | 5,140.00 | 5,080.00 | 5,110.00 | 4,999.28 | 0.59% | 1,000 |
| Dec 2, 2025 | 5,090.00 | 5,130.00 | 5,080.00 | 5,080.00 | 4,969.93 | -0.20% | 700 |
| Dec 1, 2025 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 4,979.72 | -0.78% | 900 |