kabutan

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

189A
TSE Growth
D&M COMPANY CO.,LTD
1,066
JPY
-15
(-1.39%)
Sep 22, 3:30 pm JST
7.19
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 18, 2025
1,140 JPY
52 Week Low Apr 7, 2025
692 JPY
Yearly High Sep 18, 2025
1,140 JPY
Yearly Low Apr 7, 2025
692 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,087 1,089 1,050 1,066 -15 -1.39% 20,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,139 1,139 1,045 1,081 -28 -2.52% 34,000
Sep 18, 2025 1,084 1,140 1,071 1,109 +43 +4.03% 39,100
Sep 17, 2025 1,115 1,115 1,061 1,066 -19 -1.75% 13,200
Sep 16, 2025 1,117 1,117 1,068 1,085 -2 -0.18% 13,000
Sep 12, 2025 1,121 1,131 1,060 1,087 -33 -2.95% 48,000
Sep 11, 2025 1,127 1,127 1,084 1,120 +53 +4.97% 51,500
Sep 10, 2025 1,060 1,076 1,052 1,067 +3 +0.28% 6,500
Sep 9, 2025 1,079 1,079 1,060 1,064 -15 -1.39% 4,200
Sep 8, 2025 1,039 1,080 1,029 1,079 +61 +5.99% 11,200
Sep 5, 2025 1,037 1,037 1,015 1,018 -12 -1.17% 1,600
Sep 4, 2025 975 1,040 975 1,030 +25 +2.49% 6,400
Sep 3, 2025 951 1,030 951 1,005 +57 +6.01% 22,900
Sep 2, 2025 942 959 936 948 +11 +1.17% 5,900
Sep 1, 2025 924 942 923 937 +13 +1.41% 5,200
Aug 29, 2025 921 924 915 924 +5 +0.54% 1,600
Aug 28, 2025 923 926 914 919 -3 -0.33% 1,700
Aug 27, 2025 926 926 914 922 -4 -0.43% 3,100
Aug 26, 2025 902 929 902 926 +14 +1.54% 2,500
Aug 25, 2025 912 912 901 912 +11 +1.22% 2,900
Aug 22, 2025 913 913 893 901 +3 +0.33% 1,000