DM Solutions Co.,Ltd (TYO:6549)
Japan
· Delayed Price · Currency is JPY 1,701.00
-36.00 (-2.07%)
Apr 28, 2026, 3:30 PM JST
DM Solutions Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,737.00 | 1,737.00 | 1,701.00 | 1,701.00 | 1,701.00 | -2.07% | 1,600 |
| Apr 27, 2026 | 1,766.00 | 1,769.00 | 1,729.00 | 1,737.00 | 1,737.00 | -0.12% | 1,400 |
| Apr 24, 2026 | 1,711.00 | 1,739.00 | 1,711.00 | 1,739.00 | 1,739.00 | 1.64% | 200 |
| Apr 23, 2026 | 1,760.00 | 1,760.00 | 1,711.00 | 1,711.00 | 1,711.00 | -2.78% | 1,100 |
| Apr 22, 2026 | 1,750.00 | 1,760.00 | 1,734.00 | 1,760.00 | 1,760.00 | 0.57% | 400 |
| Apr 21, 2026 | 1,747.00 | 1,750.00 | 1,747.00 | 1,750.00 | 1,750.00 | 0.11% | 1,700 |
| Apr 20, 2026 | 1,750.00 | 1,750.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1.45% | 700 |
| Apr 16, 2026 | 1,730.00 | 1,735.00 | 1,723.00 | 1,723.00 | 1,723.00 | -0.40% | 2,300 |
| Apr 15, 2026 | 1,705.00 | 1,746.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.47% | 1,500 |
| Apr 14, 2026 | 1,732.00 | 1,732.00 | 1,694.00 | 1,705.00 | 1,705.00 | 0.77% | 1,100 |
| Apr 13, 2026 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.47% | 100 |
| Apr 10, 2026 | 1,734.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 200 |
| Apr 9, 2026 | 1,696.00 | 1,701.00 | 1,696.00 | 1,700.00 | 1,700.00 | 0.24% | 1,400 |
| Apr 8, 2026 | 1,693.00 | 1,700.00 | 1,693.00 | 1,696.00 | 1,696.00 | 0.18% | 1,500 |
| Apr 7, 2026 | 1,678.00 | 1,710.00 | 1,670.00 | 1,693.00 | 1,693.00 | -2.70% | 3,900 |
| Apr 6, 2026 | 1,747.00 | 1,747.00 | 1,732.00 | 1,740.00 | 1,740.00 | -1.14% | 700 |
| Apr 3, 2026 | 1,693.00 | 1,780.00 | 1,693.00 | 1,760.00 | 1,760.00 | 2.56% | 2,200 |
| Apr 2, 2026 | 1,689.00 | 1,716.00 | 1,680.00 | 1,716.00 | 1,716.00 | 2.14% | 1,500 |
| Apr 1, 2026 | 1,674.00 | 1,698.00 | 1,666.00 | 1,680.00 | 1,680.00 | 0.36% | 2,000 |
| Mar 31, 2026 | 1,710.00 | 1,734.00 | 1,658.00 | 1,674.00 | 1,674.00 | -2.73% | 6,700 |
| Mar 30, 2026 | 1,788.00 | 1,788.00 | 1,721.00 | 1,721.00 | 1,721.00 | -6.31% | 4,200 |
| Mar 27, 2026 | 1,822.00 | 1,840.00 | 1,800.00 | 1,837.00 | 1,822.00 | 0.82% | 6,800 |
| Mar 26, 2026 | 1,850.00 | 1,850.00 | 1,813.00 | 1,822.00 | 1,807.12 | -0.44% | 8,100 |
| Mar 25, 2026 | 1,795.00 | 1,830.00 | 1,760.00 | 1,830.00 | 1,815.06 | 4.21% | 10,400 |
| Mar 24, 2026 | 1,768.00 | 1,778.00 | 1,744.00 | 1,756.00 | 1,741.66 | 2.51% | 7,300 |
| Mar 23, 2026 | 1,740.00 | 1,745.00 | 1,713.00 | 1,713.00 | 1,699.01 | -1.66% | 2,900 |
| Mar 19, 2026 | 1,764.00 | 1,774.00 | 1,742.00 | 1,742.00 | 1,727.78 | -1.19% | 1,700 |
| Mar 18, 2026 | 1,774.00 | 1,774.00 | 1,734.00 | 1,763.00 | 1,748.60 | 0.69% | 2,600 |
| Mar 17, 2026 | 1,750.00 | 1,754.00 | 1,725.00 | 1,751.00 | 1,736.70 | 0.63% | 2,300 |
| Mar 16, 2026 | 1,730.00 | 1,740.00 | 1,713.00 | 1,740.00 | 1,725.79 | 1.16% | 1,600 |
| Mar 13, 2026 | 1,695.00 | 1,740.00 | 1,695.00 | 1,720.00 | 1,705.96 | -0.46% | 2,400 |
| Mar 12, 2026 | 1,710.00 | 1,728.00 | 1,691.00 | 1,728.00 | 1,713.89 | 1.89% | 3,700 |
| Mar 11, 2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,696.00 | 1,682.15 | 0.83% | 2,900 |
| Mar 10, 2026 | 1,670.00 | 1,697.00 | 1,670.00 | 1,682.00 | 1,668.27 | 0.84% | 800 |
| Mar 9, 2026 | 1,649.00 | 1,680.00 | 1,640.00 | 1,668.00 | 1,654.38 | 0.42% | 3,600 |
| Mar 6, 2026 | 1,645.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,647.44 | -1.42% | 600 |
| Mar 5, 2026 | 1,685.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,671.24 | 2.12% | 2,500 |
| Mar 4, 2026 | 1,686.00 | 1,689.00 | 1,650.00 | 1,650.00 | 1,636.53 | -2.31% | 4,900 |
| Mar 3, 2026 | 1,684.00 | 1,689.00 | 1,684.00 | 1,689.00 | 1,675.21 | 0.30% | 1,200 |
| Mar 2, 2026 | 1,690.00 | 1,708.00 | 1,680.00 | 1,684.00 | 1,670.25 | -0.59% | 1,700 |
| Feb 27, 2026 | 1,699.00 | 1,699.00 | 1,653.00 | 1,694.00 | 1,680.17 | 0.83% | 2,900 |
| Feb 26, 2026 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,666.28 | 0.30% | 5,200 |
| Feb 25, 2026 | 1,666.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,661.32 | 1.52% | 1,700 |
| Feb 24, 2026 | 1,628.00 | 1,688.00 | 1,625.00 | 1,650.00 | 1,636.53 | 1.35% | 5,600 |
| Feb 20, 2026 | 1,621.00 | 1,628.00 | 1,618.00 | 1,628.00 | 1,614.71 | 0.74% | 1,000 |
| Feb 19, 2026 | 1,618.00 | 1,625.00 | 1,611.00 | 1,616.00 | 1,602.80 | -0.12% | 1,700 |
| Feb 18, 2026 | 1,619.00 | 1,628.00 | 1,609.00 | 1,618.00 | 1,604.79 | 0.19% | 2,400 |
| Feb 17, 2026 | 1,618.00 | 1,629.00 | 1,606.00 | 1,615.00 | 1,601.81 | -0.55% | 2,700 |
| Feb 16, 2026 | 1,626.00 | 1,649.00 | 1,623.00 | 1,624.00 | 1,610.74 | 1.95% | 6,300 |
| Feb 13, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,579.99 | -0.31% | 700 |
| Feb 12, 2026 | 1,619.00 | 1,619.00 | 1,596.00 | 1,598.00 | 1,584.95 | -0.19% | 3,000 |
| Feb 10, 2026 | 1,597.00 | 1,601.00 | 1,595.00 | 1,601.00 | 1,587.93 | 0.31% | 1,800 |
| Feb 9, 2026 | 1,609.00 | 1,609.00 | 1,596.00 | 1,596.00 | 1,582.97 | -0.68% | 1,300 |
| Feb 6, 2026 | 1,590.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,593.88 | 0.63% | 1,300 |
| Feb 5, 2026 | 1,590.00 | 1,606.00 | 1,590.00 | 1,597.00 | 1,583.96 | 0.13% | 1,200 |
| Feb 4, 2026 | 1,590.00 | 1,601.00 | 1,590.00 | 1,595.00 | 1,581.98 | 0.25% | 900 |
| Feb 3, 2026 | 1,603.00 | 1,603.00 | 1,591.00 | 1,591.00 | 1,578.01 | - | 800 |
| Feb 2, 2026 | 1,594.00 | 1,600.00 | 1,586.00 | 1,591.00 | 1,578.01 | -0.25% | 3,300 |
| Jan 30, 2026 | 1,595.00 | 1,603.00 | 1,595.00 | 1,595.00 | 1,581.98 | -0.13% | 1,100 |
| Jan 29, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,597.00 | 1,583.96 | 0.44% | 1,400 |
| Jan 28, 2026 | 1,594.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,577.02 | -0.63% | 2,600 |
| Jan 27, 2026 | 1,600.00 | 1,600.00 | 1,593.00 | 1,600.00 | 1,586.94 | - | 500 |
| Jan 26, 2026 | 1,603.00 | 1,609.00 | 1,587.00 | 1,600.00 | 1,586.94 | -0.56% | 2,800 |
| Jan 23, 2026 | 1,600.00 | 1,609.00 | 1,591.00 | 1,609.00 | 1,595.86 | 0.63% | 2,700 |
| Jan 22, 2026 | 1,588.00 | 1,599.00 | 1,588.00 | 1,599.00 | 1,585.94 | 0.44% | 600 |
| Jan 21, 2026 | 1,595.00 | 1,595.00 | 1,589.00 | 1,592.00 | 1,579.00 | -0.06% | 1,200 |
| Jan 20, 2026 | 1,590.00 | 1,602.00 | 1,590.00 | 1,593.00 | 1,579.99 | 0.19% | 1,700 |
| Jan 19, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,590.00 | 1,577.02 | -0.44% | 3,700 |
| Jan 16, 2026 | 1,595.00 | 1,608.00 | 1,595.00 | 1,597.00 | 1,583.96 | 0.38% | 4,300 |
| Jan 15, 2026 | 1,592.00 | 1,612.00 | 1,590.00 | 1,591.00 | 1,578.01 | -0.56% | 6,800 |
| Jan 14, 2026 | 1,590.00 | 1,603.00 | 1,590.00 | 1,600.00 | 1,586.94 | 0.63% | 2,100 |
| Jan 13, 2026 | 1,598.00 | 1,598.00 | 1,590.00 | 1,590.00 | 1,577.02 | 0.32% | 2,000 |
| Jan 9, 2026 | 1,597.00 | 1,597.00 | 1,585.00 | 1,585.00 | 1,572.06 | -0.50% | 1,500 |
| Jan 8, 2026 | 1,600.00 | 1,600.00 | 1,590.00 | 1,593.00 | 1,579.99 | -0.44% | 2,300 |
| Jan 7, 2026 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,586.94 | -0.31% | 2,300 |
| Jan 6, 2026 | 1,604.00 | 1,606.00 | 1,592.00 | 1,605.00 | 1,591.89 | 0.06% | 3,000 |
| Jan 5, 2026 | 1,601.00 | 1,604.00 | 1,585.00 | 1,604.00 | 1,590.90 | 1.07% | 2,800 |
| Dec 30, 2025 | 1,598.00 | 1,598.00 | 1,587.00 | 1,587.00 | 1,574.04 | -0.13% | 1,800 |
| Dec 29, 2025 | 1,604.00 | 1,604.00 | 1,588.00 | 1,589.00 | 1,576.03 | 0.19% | 2,100 |
| Dec 26, 2025 | 1,588.00 | 1,590.00 | 1,573.00 | 1,586.00 | 1,573.05 | -0.81% | 2,300 |
| Dec 25, 2025 | 1,610.00 | 1,610.00 | 1,593.00 | 1,599.00 | 1,585.94 | -0.06% | 4,400 |
| Dec 24, 2025 | 1,602.00 | 1,607.00 | 1,590.00 | 1,600.00 | 1,586.94 | 1.07% | 9,300 |
| Dec 23, 2025 | 1,576.00 | 1,586.00 | 1,560.00 | 1,583.00 | 1,570.07 | 0.51% | 3,400 |
| Dec 22, 2025 | 1,587.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,562.14 | -0.69% | 5,700 |
| Dec 19, 2025 | 1,596.00 | 1,596.00 | 1,580.00 | 1,586.00 | 1,573.05 | 0.63% | 3,100 |
| Dec 18, 2025 | 1,572.00 | 1,576.00 | 1,572.00 | 1,576.00 | 1,563.13 | -0.38% | 600 |
| Dec 17, 2025 | 1,574.00 | 1,582.00 | 1,550.00 | 1,582.00 | 1,569.08 | 0.44% | 1,700 |
| Dec 16, 2025 | 1,586.00 | 1,589.00 | 1,556.00 | 1,575.00 | 1,562.14 | -0.25% | 1,800 |
| Dec 15, 2025 | 1,599.00 | 1,599.00 | 1,549.00 | 1,579.00 | 1,566.11 | -1.00% | 9,900 |
| Dec 12, 2025 | 1,605.00 | 1,605.00 | 1,591.00 | 1,595.00 | 1,581.98 | -0.25% | 3,100 |
| Dec 11, 2025 | 1,599.00 | 1,599.00 | 1,590.00 | 1,599.00 | 1,585.94 | 1.14% | 700 |
| Dec 10, 2025 | 1,587.00 | 1,596.00 | 1,581.00 | 1,581.00 | 1,568.09 | -0.38% | 1,800 |
| Dec 9, 2025 | 1,598.00 | 1,599.00 | 1,587.00 | 1,587.00 | 1,574.04 | -0.75% | 1,300 |
| Dec 8, 2025 | 1,599.00 | 1,599.00 | 1,579.00 | 1,599.00 | 1,585.94 | -0.25% | 2,600 |
| Dec 5, 2025 | 1,560.00 | 1,603.00 | 1,560.00 | 1,603.00 | 1,589.91 | 1.65% | 2,200 |
| Dec 4, 2025 | 1,605.00 | 1,605.00 | 1,572.00 | 1,577.00 | 1,564.12 | -1.50% | 2,000 |
| Dec 3, 2025 | 1,597.00 | 1,601.00 | 1,590.00 | 1,601.00 | 1,587.93 | 1.97% | 4,400 |
| Dec 2, 2025 | 1,590.00 | 1,590.00 | 1,561.00 | 1,570.00 | 1,557.18 | -1.20% | 3,400 |
| Dec 1, 2025 | 1,590.00 | 1,593.00 | 1,589.00 | 1,589.00 | 1,576.03 | - | 800 |
| Nov 28, 2025 | 1,597.00 | 1,597.00 | 1,589.00 | 1,589.00 | 1,576.03 | - | 1,400 |