Skip to main content
DMS Inc. (TYO:9782)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+35.00 (1.14%)
Apr 28, 2026, 3:30 PM JST

DMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,080.003,115.003,060.003,115.003,115.001.14%29,800
Apr 27, 20263,105.003,105.003,050.003,080.003,080.00-0.65%48,000
Apr 24, 20263,160.003,165.003,095.003,100.003,100.00-1.27%41,800
Apr 23, 20263,140.003,150.003,130.003,140.003,140.000.16%27,800
Apr 22, 20263,160.003,160.003,110.003,135.003,135.00-0.95%41,400
Apr 21, 20263,210.003,220.003,150.003,165.003,165.00-1.40%54,000
Apr 20, 20263,250.003,260.003,200.003,210.003,210.00-0.93%41,300
Apr 17, 20263,255.003,285.003,230.003,240.003,240.00-1.07%26,700
Apr 16, 20263,240.003,280.003,240.003,275.003,275.001.08%38,100
Apr 15, 20263,265.003,295.003,210.003,240.003,240.00-0.15%45,100
Apr 14, 20263,270.003,305.003,235.003,245.003,245.00-0.15%40,500
Apr 13, 20263,300.003,320.003,235.003,250.003,250.00-2.40%73,000
Apr 10, 20263,420.003,420.003,320.003,330.003,330.00-2.06%54,500
Apr 9, 20263,450.003,470.003,400.003,400.003,400.00-1.73%27,800
Apr 8, 20263,410.003,460.003,410.003,460.003,460.002.37%42,400
Apr 7, 20263,380.003,420.003,370.003,380.003,380.000.30%26,500
Apr 6, 20263,345.003,380.003,335.003,370.003,370.000.75%19,500
Apr 3, 20263,370.003,390.003,335.003,345.003,345.00-0.30%31,800
Apr 2, 20263,390.003,430.003,335.003,355.003,355.00-1.03%56,100
Apr 1, 20263,385.003,405.003,340.003,390.003,390.001.95%29,500
Mar 31, 20263,325.003,365.003,290.003,325.003,325.000.30%46,500
Mar 30, 20263,280.003,350.003,255.003,315.003,315.00-6.36%61,000
Mar 27, 20263,515.003,590.003,510.003,540.003,422.000.28%51,700
Mar 26, 20263,575.003,585.003,530.003,530.003,412.33-0.70%44,600
Mar 25, 20263,580.003,590.003,545.003,555.003,436.50-0.56%36,600
Mar 24, 20263,625.003,625.003,565.003,575.003,455.831.42%30,700
Mar 23, 20263,575.003,575.003,500.003,525.003,407.50-1.54%41,800
Mar 19, 20263,670.003,695.003,580.003,580.003,460.67-2.98%42,200
Mar 18, 20263,615.003,700.003,605.003,690.003,567.003.36%53,200
Mar 17, 20263,610.003,625.003,560.003,570.003,451.00-0.56%42,600
Mar 16, 20263,650.003,655.003,585.003,590.003,470.33-1.64%54,700
Mar 13, 20263,670.003,685.003,645.003,650.003,528.33-0.27%31,200
Mar 12, 20263,730.003,730.003,660.003,660.003,538.00-1.88%52,600
Mar 11, 20263,790.003,805.003,730.003,730.003,605.67-0.67%32,900
Mar 10, 20263,800.003,815.003,750.003,755.003,629.830.40%42,600
Mar 9, 20263,710.003,745.003,635.003,740.003,615.33-2.09%68,900
Mar 6, 20263,830.003,830.003,775.003,820.003,692.67-0.26%41,800
Mar 5, 20263,860.003,895.003,825.003,830.003,702.333.10%60,000
Mar 4, 20263,810.003,840.003,685.003,715.003,591.17-4.01%103,100
Mar 3, 20264,000.004,000.003,860.003,870.003,741.00-3.25%81,900
Mar 2, 20264,020.004,030.003,930.004,000.003,866.67-2.20%81,900
Feb 27, 20263,985.004,090.003,980.004,090.003,953.672.76%59,200
Feb 26, 20263,995.003,995.003,965.003,980.003,847.330.25%30,600
Feb 25, 20263,975.004,000.003,940.003,970.003,837.67-0.13%31,000
Feb 24, 20263,870.003,980.003,840.003,975.003,842.502.71%66,500
Feb 20, 20264,000.004,000.003,865.003,870.003,741.00-3.25%40,300
Feb 19, 20263,945.004,005.003,915.004,000.003,866.671.52%29,200
Feb 18, 20263,930.003,975.003,910.003,940.003,808.670.38%44,600
Feb 17, 20263,935.003,935.003,885.003,925.003,794.170.26%22,800
Feb 16, 20263,905.003,930.003,885.003,915.003,784.500.38%28,600
Feb 13, 20263,910.003,940.003,880.003,900.003,770.00-0.64%43,100
Feb 12, 20263,900.003,925.003,875.003,925.003,794.170.77%35,600
Feb 10, 20263,810.003,895.003,810.003,895.003,765.172.77%60,700
Feb 9, 20263,850.003,865.003,770.003,790.003,663.67-0.66%70,200
Feb 6, 20263,790.003,830.003,780.003,815.003,687.830.39%42,600
Feb 5, 20263,825.003,830.003,785.003,800.003,673.33-0.26%30,900
Feb 4, 20263,810.003,825.003,795.003,810.003,683.00-24,000
Feb 3, 20263,740.003,810.003,735.003,810.003,683.002.28%61,200
Feb 2, 20263,745.003,775.003,690.003,725.003,600.83-0.27%66,000
Jan 30, 20263,730.003,755.003,685.003,735.003,610.500.13%45,000
Jan 29, 20263,775.003,775.003,700.003,730.003,605.67-1.06%47,100
Jan 28, 20263,745.003,810.003,690.003,770.003,644.330.53%76,900
Jan 27, 20263,740.003,765.003,715.003,750.003,625.000.27%42,800
Jan 26, 20263,825.003,840.003,740.003,740.003,615.33-3.48%67,900
Jan 23, 20263,800.003,875.003,795.003,875.003,745.831.71%40,800
Jan 22, 20263,710.003,815.003,705.003,810.003,683.002.97%53,500
Jan 21, 20263,720.003,730.003,685.003,700.003,576.67-1.86%71,100
Jan 20, 20263,835.003,840.003,760.003,770.003,644.33-1.05%47,000
Jan 19, 20263,830.003,850.003,780.003,810.003,683.00-0.52%67,500
Jan 16, 20263,800.003,830.003,760.003,830.003,702.331.06%87,100
Jan 15, 20263,695.003,790.003,695.003,790.003,663.672.57%68,100
Jan 14, 20263,645.003,705.003,635.003,695.003,571.831.79%54,500
Jan 13, 20263,700.003,720.003,605.003,630.003,509.00-0.95%92,300
Jan 9, 20263,605.003,665.003,605.003,665.003,542.832.37%67,900
Jan 8, 20263,495.003,585.003,495.003,580.003,460.673.02%64,100
Jan 7, 20263,425.003,485.003,420.003,475.003,359.171.46%55,600
Jan 6, 20263,400.003,425.003,390.003,425.003,310.830.74%41,700
Jan 5, 20263,335.003,400.003,335.003,400.003,286.671.95%75,200
Dec 30, 20253,350.003,350.003,315.003,335.003,223.83-0.15%22,300
Dec 29, 20253,290.003,355.003,280.003,340.003,228.671.52%51,900
Dec 26, 20253,290.003,290.003,270.003,290.003,180.330.30%20,400
Dec 25, 20253,220.003,280.003,215.003,280.003,170.671.86%38,100
Dec 24, 20253,190.003,220.003,190.003,220.003,112.670.94%22,400
Dec 23, 20253,185.003,210.003,185.003,190.003,083.670.47%46,400
Dec 22, 20253,185.003,190.003,170.003,175.003,069.17-0.31%22,900
Dec 19, 20253,185.003,195.003,180.003,185.003,078.83-20,500
Dec 18, 20253,190.003,190.003,175.003,185.003,078.83-0.16%13,700
Dec 17, 20253,195.003,195.003,180.003,190.003,083.67-0.31%11,100
Dec 16, 20253,200.003,200.003,185.003,200.003,093.33-0.16%11,100
Dec 15, 20253,195.003,205.003,190.003,205.003,098.170.31%44,800
Dec 12, 20253,185.003,200.003,180.003,195.003,088.500.31%12,100
Dec 11, 20253,195.003,200.003,170.003,185.003,078.83-0.47%29,700
Dec 10, 20253,190.003,200.003,180.003,200.003,093.330.31%19,000
Dec 9, 20253,180.003,205.003,180.003,190.003,083.67-0.47%10,000
Dec 8, 20253,185.003,205.003,175.003,205.003,098.170.94%27,100
Dec 5, 20253,170.003,185.003,170.003,175.003,069.170.16%16,300
Dec 4, 20253,165.003,170.003,160.003,170.003,064.330.32%7,700
Dec 3, 20253,160.003,175.003,150.003,160.003,054.670.16%11,300
Dec 2, 20253,140.003,165.003,135.003,155.003,049.830.48%20,400
Dec 1, 20253,200.003,205.003,140.003,140.003,035.33-1.88%30,800