kabutan

D&M COMPANY CO.,LTD(189A) Historical

189A
TSE Growth
D&M COMPANY CO.,LTD
1,027
JPY
-3
(-0.29%)
Dec 5, 3:30 pm JST
6.64
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
1,500 JPY
52 Week Low Apr 7, 2025
692 JPY
Yearly High Oct 7, 2025
1,500 JPY
Yearly Low Apr 7, 2025
692 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,019 1,042 1,010 1,027 -3 -0.29% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,050 1,061 1,030 1,030 -2 -0.19% 3,600
Dec 3, 2025 1,031 1,036 1,028 1,032 +2 +0.19% 1,300
Dec 2, 2025 1,075 1,075 1,030 1,030 -17 -1.62% 1,100
Dec 1, 2025 1,070 1,070 1,041 1,047 -23 -2.15% 2,000
Nov 28, 2025 1,037 1,070 1,029 1,070 +29 +2.79% 4,000
Nov 27, 2025 1,030 1,070 1,030 1,041 0 0.00% 2,000
Nov 26, 2025 1,060 1,060 1,040 1,041 +6 +0.58% 5,300
Nov 25, 2025 1,044 1,047 1,022 1,035 +7 +0.68% 2,600
Nov 21, 2025 1,020 1,038 1,018 1,028 -16 -1.53% 3,200
Nov 20, 2025 1,066 1,066 1,019 1,044 +3 +0.29% 5,600
Nov 19, 2025 1,054 1,063 1,041 1,041 -7 -0.67% 3,900
Nov 18, 2025 1,046 1,054 1,038 1,048 -6 -0.57% 5,800
Nov 17, 2025 1,042 1,070 1,040 1,054 -16 -1.50% 9,800
Nov 14, 2025 1,037 1,077 1,032 1,070 +28 +2.69% 6,100
Nov 13, 2025 1,043 1,061 1,042 1,042 -31 -2.89% 4,800
Nov 12, 2025 1,079 1,091 1,046 1,073 -6 -0.56% 12,900
Nov 11, 2025 1,065 1,085 1,065 1,079 +14 +1.31% 6,900
Nov 10, 2025 1,050 1,110 1,050 1,065 +20 +1.91% 5,300
Nov 7, 2025 1,029 1,045 1,025 1,045 -14 -1.32% 7,700
Nov 6, 2025 1,045 1,060 1,041 1,059 +5 +0.47% 4,000