Skip to main content
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
+55.00 (1.47%)
Mar 10, 2026, 11:30 AM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,830.003,830.003,775.003,820.003,820.00-0.26%41,800
Mar 5, 20263,860.003,895.003,825.003,830.003,830.003.10%60,000
Mar 4, 20263,810.003,840.003,685.003,715.003,715.00-4.01%103,100
Mar 3, 20264,000.004,000.003,860.003,870.003,870.00-3.25%81,900
Mar 2, 20264,020.004,030.003,930.004,000.004,000.00-2.20%81,900
Feb 27, 20263,985.004,090.003,980.004,090.004,090.002.76%59,200
Feb 26, 20263,995.003,995.003,965.003,980.003,980.000.25%30,600
Feb 25, 20263,975.004,000.003,940.003,970.003,970.00-0.13%31,000
Feb 24, 20263,870.003,980.003,840.003,975.003,975.002.71%66,500
Feb 20, 20264,000.004,000.003,865.003,870.003,870.00-3.25%40,300
Feb 19, 20263,945.004,005.003,915.004,000.004,000.001.52%29,200
Feb 18, 20263,930.003,975.003,910.003,940.003,940.000.38%43,600
Feb 17, 20263,935.003,935.003,885.003,925.003,925.000.26%22,800
Feb 16, 20263,905.003,930.003,885.003,915.003,915.000.38%28,600
Feb 13, 20263,910.003,940.003,880.003,900.003,900.00-0.64%43,100
Feb 12, 20263,900.003,925.003,875.003,925.003,925.000.77%35,600
Feb 10, 20263,810.003,895.003,810.003,895.003,895.002.77%60,700
Feb 9, 20263,850.003,865.003,770.003,790.003,790.00-0.66%70,200
Feb 6, 20263,790.003,830.003,780.003,815.003,815.000.39%42,600
Feb 5, 20263,825.003,830.003,785.003,800.003,800.00-0.26%30,900
Feb 4, 20263,810.003,825.003,795.003,810.003,810.00-24,000
Feb 3, 20263,740.003,810.003,735.003,810.003,810.002.28%61,200
Feb 2, 20263,745.003,775.003,690.003,725.003,725.00-0.27%66,000
Jan 30, 20263,730.003,755.003,685.003,735.003,735.000.13%45,000
Jan 29, 20263,775.003,775.003,700.003,730.003,730.00-1.06%47,100
Jan 28, 20263,745.003,810.003,690.003,770.003,770.000.53%76,900
Jan 27, 20263,740.003,765.003,715.003,750.003,750.000.27%42,800
Jan 26, 20263,825.003,840.003,740.003,740.003,740.00-3.48%67,900
Jan 23, 20263,800.003,875.003,795.003,875.003,875.001.71%40,800
Jan 22, 20263,710.003,815.003,705.003,810.003,810.002.97%53,500
Jan 21, 20263,720.003,730.003,685.003,700.003,700.00-1.86%71,100
Jan 20, 20263,835.003,840.003,760.003,770.003,770.00-1.05%47,000
Jan 19, 20263,830.003,850.003,780.003,810.003,810.00-0.52%67,500
Jan 16, 20263,800.003,830.003,760.003,830.003,830.001.06%87,100
Jan 15, 20263,695.003,790.003,695.003,790.003,790.002.57%68,100
Jan 14, 20263,645.003,705.003,635.003,695.003,695.001.79%54,500
Jan 13, 20263,700.003,720.003,605.003,630.003,630.00-0.95%92,300
Jan 9, 20263,605.003,665.003,605.003,665.003,665.002.37%67,900
Jan 8, 20263,495.003,585.003,495.003,580.003,580.003.02%64,100
Jan 7, 20263,425.003,485.003,420.003,475.003,475.001.46%55,600
Jan 6, 20263,400.003,425.003,390.003,425.003,425.000.74%41,700
Jan 5, 20263,335.003,400.003,335.003,400.003,400.001.95%75,200
Dec 30, 20253,350.003,350.003,315.003,335.003,335.00-0.15%22,300
Dec 29, 20253,290.003,355.003,280.003,340.003,340.001.52%51,900
Dec 26, 20253,290.003,290.003,270.003,290.003,290.000.30%20,400
Dec 25, 20253,220.003,280.003,215.003,280.003,280.001.86%38,100
Dec 24, 20253,190.003,220.003,190.003,220.003,220.000.94%22,400
Dec 23, 20253,185.003,210.003,185.003,190.003,190.000.47%46,400
Dec 22, 20253,185.003,190.003,170.003,175.003,175.00-0.31%22,900
Dec 19, 20253,185.003,195.003,180.003,185.003,185.00-20,500
Dec 18, 20253,190.003,190.003,175.003,185.003,185.00-0.16%13,700
Dec 17, 20253,195.003,195.003,180.003,190.003,190.00-0.31%11,100
Dec 16, 20253,200.003,200.003,185.003,200.003,200.00-0.16%11,100
Dec 15, 20253,195.003,205.003,190.003,205.003,205.000.31%44,800
Dec 12, 20253,185.003,200.003,180.003,195.003,195.000.31%12,100
Dec 11, 20253,195.003,200.003,170.003,185.003,185.00-0.47%29,700
Dec 10, 20253,190.003,200.003,180.003,200.003,200.000.31%19,000
Dec 9, 20253,180.003,205.003,180.003,190.003,190.00-0.47%10,000
Dec 8, 20253,185.003,205.003,175.003,205.003,205.000.94%27,100
Dec 5, 20253,170.003,185.003,170.003,175.003,175.000.16%16,300
Dec 4, 20253,165.003,170.003,160.003,170.003,170.000.32%7,700
Dec 3, 20253,160.003,175.003,150.003,160.003,160.000.16%11,300
Dec 2, 20253,140.003,165.003,135.003,155.003,155.000.48%20,400
Dec 1, 20253,200.003,205.003,140.003,140.003,140.00-1.88%30,800
Nov 28, 20253,195.003,205.003,190.003,200.003,200.000.16%24,500
Nov 27, 20253,200.003,205.003,185.003,195.003,195.00-0.16%28,600
Nov 26, 20253,170.003,200.003,170.003,200.003,200.000.95%40,300
Nov 25, 20253,170.003,180.003,150.003,170.003,170.00-23,600
Nov 21, 20253,130.003,170.003,130.003,170.003,170.000.63%19,600
Nov 20, 20253,155.003,165.003,145.003,150.003,150.000.64%19,100
Nov 19, 20253,140.003,155.003,120.003,130.003,130.00-0.48%21,700
Nov 18, 20253,160.003,170.003,135.003,145.003,145.00-0.79%26,300
Nov 17, 20253,175.003,175.003,140.003,170.003,170.00-0.16%24,100
Nov 14, 20253,120.003,180.003,120.003,175.003,175.000.79%40,400
Nov 13, 20253,100.003,150.003,100.003,150.003,150.001.61%27,300
Nov 12, 20253,060.003,100.003,060.003,100.003,100.000.81%33,700
Nov 11, 20253,095.003,095.003,050.003,075.003,075.00-0.49%44,800
Nov 10, 20253,045.003,100.003,045.003,090.003,090.001.64%44,300
Nov 7, 20253,035.003,040.003,010.003,040.003,040.00-26,300
Nov 6, 20253,020.003,045.003,005.003,040.003,040.001.40%37,800
Nov 5, 20253,005.003,015.002,971.002,998.002,998.00-0.56%47,900
Nov 4, 20253,060.003,065.002,988.003,015.003,015.00-1.63%72,800
Oct 31, 20253,085.003,085.003,035.003,065.003,065.00-0.65%26,800
Oct 30, 20253,010.003,090.002,995.003,085.003,085.002.66%112,900
Oct 29, 20253,055.003,070.003,005.003,005.003,005.00-1.96%42,600
Oct 28, 20252,997.003,100.002,988.003,065.003,065.003.48%164,400
Oct 27, 20252,940.002,962.002,925.002,962.002,962.000.78%73,400
Oct 24, 20252,931.002,940.002,923.002,939.002,939.000.10%24,300
Oct 23, 20252,930.002,947.002,928.002,936.002,936.000.20%38,400
Oct 22, 20252,907.002,933.002,907.002,930.002,930.000.83%38,500
Oct 21, 20252,878.002,918.002,875.002,906.002,906.000.38%57,500
Oct 20, 20252,862.002,902.002,860.002,895.002,895.001.76%105,000
Oct 17, 20252,862.002,864.002,843.002,845.002,845.00-0.63%67,700
Oct 16, 20252,886.002,905.002,862.002,863.002,863.00-0.38%52,000
Oct 15, 20252,870.002,882.002,854.002,874.002,874.001.41%55,400
Oct 14, 20252,870.002,881.002,832.002,834.002,834.00-2.41%108,200
Oct 10, 20252,912.002,937.002,880.002,904.002,904.001.47%80,700
Oct 9, 20252,822.002,864.002,810.002,862.002,862.001.35%70,400
Oct 8, 20252,840.002,859.002,824.002,824.002,824.00-0.88%101,100
Oct 7, 20252,881.002,883.002,849.002,849.002,849.00-1.38%79,000