DM Solutions Co.,Ltd (TYO:6549)
Japan
· Delayed Price · Currency is JPY 1,682.00
+14.00 (0.84%)
Mar 10, 2026, 3:30 PM JST
DM Solutions Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,670.00 | 1,697.00 | 1,670.00 | 1,682.00 | 1,682.00 | 0.84% | 800 |
| Mar 9, 2026 | 1,649.00 | 1,680.00 | 1,640.00 | 1,668.00 | 1,668.00 | 0.42% | 3,600 |
| Mar 6, 2026 | 1,645.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,661.00 | -1.42% | 600 |
| Mar 5, 2026 | 1,685.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,685.00 | 2.12% | 2,500 |
| Mar 4, 2026 | 1,686.00 | 1,689.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.31% | 4,900 |
| Mar 3, 2026 | 1,684.00 | 1,689.00 | 1,684.00 | 1,689.00 | 1,689.00 | 0.30% | 1,200 |
| Mar 2, 2026 | 1,690.00 | 1,708.00 | 1,680.00 | 1,684.00 | 1,684.00 | -0.59% | 1,700 |
| Feb 27, 2026 | 1,699.00 | 1,699.00 | 1,653.00 | 1,694.00 | 1,694.00 | 0.83% | 2,900 |
| Feb 26, 2026 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 0.30% | 5,200 |
| Feb 25, 2026 | 1,666.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.52% | 1,700 |
| Feb 24, 2026 | 1,628.00 | 1,688.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.35% | 5,600 |
| Feb 20, 2026 | 1,621.00 | 1,628.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.74% | 1,000 |
| Feb 19, 2026 | 1,618.00 | 1,625.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.12% | 1,700 |
| Feb 18, 2026 | 1,619.00 | 1,628.00 | 1,609.00 | 1,618.00 | 1,618.00 | 0.19% | 2,400 |
| Feb 17, 2026 | 1,618.00 | 1,629.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.55% | 2,700 |
| Feb 16, 2026 | 1,626.00 | 1,649.00 | 1,623.00 | 1,624.00 | 1,624.00 | 1.95% | 6,300 |
| Feb 13, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.31% | 700 |
| Feb 12, 2026 | 1,619.00 | 1,619.00 | 1,596.00 | 1,598.00 | 1,598.00 | -0.19% | 3,000 |
| Feb 10, 2026 | 1,597.00 | 1,601.00 | 1,595.00 | 1,601.00 | 1,601.00 | 0.31% | 1,800 |
| Feb 9, 2026 | 1,609.00 | 1,609.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.68% | 1,300 |
| Feb 6, 2026 | 1,590.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.63% | 1,300 |
| Feb 5, 2026 | 1,590.00 | 1,606.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.13% | 1,200 |
| Feb 4, 2026 | 1,590.00 | 1,601.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.25% | 900 |
| Feb 3, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,591.00 | 1,591.00 | - | 800 |
| Feb 2, 2026 | 1,594.00 | 1,600.00 | 1,586.00 | 1,591.00 | 1,591.00 | -0.25% | 3,300 |
| Jan 30, 2026 | 1,595.00 | 1,603.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.13% | 1,100 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,597.00 | 1,597.00 | 0.44% | 1,400 |
| Jan 28, 2026 | 1,594.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 2,600 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,593.00 | 1,600.00 | 1,600.00 | - | 500 |
| Jan 26, 2026 | 1,603.00 | 1,609.00 | 1,587.00 | 1,600.00 | 1,600.00 | -0.56% | 2,800 |
| Jan 23, 2026 | 1,600.00 | 1,609.00 | 1,591.00 | 1,609.00 | 1,609.00 | 0.63% | 2,700 |
| Jan 22, 2026 | 1,588.00 | 1,599.00 | 1,588.00 | 1,599.00 | 1,599.00 | 0.44% | 600 |
| Jan 21, 2026 | 1,595.00 | 1,595.00 | 1,589.00 | 1,592.00 | 1,592.00 | -0.06% | 1,200 |
| Jan 20, 2026 | 1,590.00 | 1,602.00 | 1,590.00 | 1,593.00 | 1,593.00 | 0.19% | 1,700 |
| Jan 19, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.44% | 3,700 |
| Jan 16, 2026 | 1,595.00 | 1,608.00 | 1,595.00 | 1,597.00 | 1,597.00 | 0.38% | 4,300 |
| Jan 15, 2026 | 1,592.00 | 1,612.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.56% | 6,800 |
| Jan 14, 2026 | 1,590.00 | 1,603.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 2,100 |
| Jan 13, 2026 | 1,598.00 | 1,598.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.32% | 2,000 |
| Jan 9, 2026 | 1,597.00 | 1,597.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 1,500 |
| Jan 8, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.44% | 2,300 |
| Jan 7, 2026 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 2,300 |
| Jan 6, 2026 | 1,604.00 | 1,606.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.06% | 3,000 |
| Jan 5, 2026 | 1,601.00 | 1,604.00 | 1,585.00 | 1,604.00 | 1,604.00 | 1.07% | 2,800 |
| Dec 30, 2025 | 1,598.00 | 1,598.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.13% | 1,800 |
| Dec 29, 2025 | 1,604.00 | 1,604.00 | 1,588.00 | 1,589.00 | 1,589.00 | 0.19% | 2,100 |
| Dec 26, 2025 | 1,588.00 | 1,590.00 | 1,573.00 | 1,586.00 | 1,586.00 | -0.81% | 2,300 |
| Dec 25, 2025 | 1,610.00 | 1,610.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.06% | 4,400 |
| Dec 24, 2025 | 1,602.00 | 1,607.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1.07% | 9,300 |
| Dec 23, 2025 | 1,576.00 | 1,586.00 | 1,560.00 | 1,583.00 | 1,583.00 | 0.51% | 3,400 |
| Dec 22, 2025 | 1,587.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.69% | 5,700 |
| Dec 19, 2025 | 1,596.00 | 1,596.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.63% | 3,100 |
| Dec 18, 2025 | 1,572.00 | 1,576.00 | 1,572.00 | 1,576.00 | 1,576.00 | -0.38% | 600 |
| Dec 17, 2025 | 1,574.00 | 1,582.00 | 1,550.00 | 1,582.00 | 1,582.00 | 0.44% | 1,700 |
| Dec 16, 2025 | 1,586.00 | 1,589.00 | 1,556.00 | 1,575.00 | 1,575.00 | -0.25% | 1,800 |
| Dec 15, 2025 | 1,599.00 | 1,599.00 | 1,549.00 | 1,579.00 | 1,579.00 | -1.00% | 9,900 |
| Dec 12, 2025 | 1,605.00 | 1,605.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.25% | 3,100 |
| Dec 11, 2025 | 1,599.00 | 1,599.00 | 1,590.00 | 1,599.00 | 1,599.00 | 1.14% | 700 |
| Dec 10, 2025 | 1,587.00 | 1,596.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.38% | 1,800 |
| Dec 9, 2025 | 1,598.00 | 1,599.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.75% | 1,300 |
| Dec 8, 2025 | 1,599.00 | 1,599.00 | 1,579.00 | 1,599.00 | 1,599.00 | -0.25% | 2,600 |
| Dec 5, 2025 | 1,560.00 | 1,603.00 | 1,560.00 | 1,603.00 | 1,603.00 | 1.65% | 2,200 |
| Dec 4, 2025 | 1,605.00 | 1,605.00 | 1,572.00 | 1,577.00 | 1,577.00 | -1.50% | 2,000 |
| Dec 3, 2025 | 1,597.00 | 1,601.00 | 1,590.00 | 1,601.00 | 1,601.00 | 1.97% | 4,400 |
| Dec 2, 2025 | 1,590.00 | 1,590.00 | 1,561.00 | 1,570.00 | 1,570.00 | -1.20% | 3,400 |
| Dec 1, 2025 | 1,590.00 | 1,593.00 | 1,589.00 | 1,589.00 | 1,589.00 | - | 800 |
| Nov 28, 2025 | 1,597.00 | 1,597.00 | 1,589.00 | 1,589.00 | 1,589.00 | - | 1,400 |
| Nov 27, 2025 | 1,599.00 | 1,600.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.38% | 2,700 |
| Nov 26, 2025 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.19% | 2,000 |
| Nov 25, 2025 | 1,595.00 | 1,598.00 | 1,587.00 | 1,598.00 | 1,598.00 | 0.31% | 2,700 |
| Nov 21, 2025 | 1,597.00 | 1,599.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.82% | 3,100 |
| Nov 20, 2025 | 1,577.00 | 1,580.00 | 1,577.00 | 1,580.00 | 1,580.00 | 0.25% | 900 |
| Nov 19, 2025 | 1,580.00 | 1,582.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.69% | 2,900 |
| Nov 18, 2025 | 1,583.00 | 1,588.00 | 1,580.00 | 1,587.00 | 1,587.00 | -0.50% | 3,600 |
| Nov 17, 2025 | 1,597.00 | 1,600.00 | 1,581.00 | 1,595.00 | 1,595.00 | 2.44% | 8,500 |
| Nov 14, 2025 | 1,546.00 | 1,577.00 | 1,546.00 | 1,557.00 | 1,557.00 | 0.13% | 3,900 |
| Nov 13, 2025 | 1,555.00 | 1,577.00 | 1,535.00 | 1,555.00 | 1,555.00 | 3.94% | 24,200 |
| Nov 12, 2025 | 1,490.00 | 1,518.00 | 1,478.00 | 1,496.00 | 1,496.00 | 0.40% | 3,400 |
| Nov 11, 2025 | 1,477.00 | 1,498.00 | 1,476.00 | 1,490.00 | 1,490.00 | 0.88% | 1,800 |
| Nov 10, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | - | 100 |
| Nov 7, 2025 | 1,480.00 | 1,480.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.20% | 200 |
| Nov 6, 2025 | 1,499.00 | 1,501.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.27% | 800 |
| Nov 5, 2025 | 1,499.00 | 1,499.00 | 1,477.00 | 1,499.00 | 1,499.00 | 0.87% | 1,300 |
| Nov 4, 2025 | 1,481.00 | 1,493.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.60% | 600 |
| Oct 31, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.13% | 200 |
| Oct 29, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.60% | 100 |
| Oct 28, 2025 | 1,516.00 | 1,516.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.92% | 900 |
| Oct 27, 2025 | 1,490.00 | 1,528.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.95% | 6,500 |
| Oct 24, 2025 | 1,467.00 | 1,487.00 | 1,467.00 | 1,487.00 | 1,487.00 | -1.33% | 200 |
| Oct 23, 2025 | 1,519.00 | 1,519.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.44% | 200 |
| Oct 22, 2025 | 1,536.00 | 1,536.00 | 1,505.00 | 1,529.00 | 1,529.00 | 1.80% | 2,000 |
| Oct 21, 2025 | 1,499.00 | 1,527.00 | 1,499.00 | 1,502.00 | 1,502.00 | 0.47% | 2,200 |
| Oct 20, 2025 | 1,477.00 | 1,538.00 | 1,455.00 | 1,495.00 | 1,495.00 | 1.22% | 3,400 |
| Oct 17, 2025 | 1,473.00 | 1,478.00 | 1,448.00 | 1,477.00 | 1,477.00 | 0.27% | 2,700 |
| Oct 16, 2025 | 1,473.00 | 1,474.00 | 1,473.00 | 1,473.00 | 1,473.00 | 2.08% | 1,300 |
| Oct 15, 2025 | 1,425.00 | 1,443.00 | 1,425.00 | 1,443.00 | 1,443.00 | 0.28% | 1,000 |
| Oct 14, 2025 | 1,450.00 | 1,510.00 | 1,415.00 | 1,439.00 | 1,439.00 | -2.77% | 6,500 |
| Oct 10, 2025 | 1,484.00 | 1,484.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.14% | 1,700 |
| Oct 9, 2025 | 1,503.00 | 1,509.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.33% | 1,300 |
| Oct 8, 2025 | 1,503.00 | 1,539.00 | 1,501.00 | 1,502.00 | 1,502.00 | 0.27% | 2,200 |