kabutan

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

189A
TSE Growth
D&M COMPANY CO.,LTD
950
JPY
+20
(+2.15%)
Apr 30, 12:40 pm JST
5.92
USD
Apr 29, 11:40 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 7, 2025
1,500 JPY
52 Week Low Jul 15, 2025
785 JPY
Yearly High Jan 13, 2026
997 JPY
Yearly Low Mar 27, 2026
888 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 942 990 914 950 +38 +4.17% 68,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 960 966 888 912 -48 -5.00% 42,800
Feb, 2026 939 970 919 960 +6 +0.63% 61,500
Jan, 2026 920 997 920 954 +23 +2.47% 46,000
Dec, 2025 1,070 1,075 923 931 -139 -12.99% 112,900
Nov, 2025 1,080 1,110 1,018 1,070 -24 -2.19% 113,000
Oct, 2025 1,277 1,500 1,070 1,094 -213 -16.30% 837,800
Sep, 2025 924 1,449 923 1,307 +383 +41.45% 817,700
Aug, 2025 925 940 880 924 -1 -0.11% 135,400
Jul, 2025 986 1,010 785 925 -61 -6.19% 263,100
Jun, 2025 925 1,024 902 986 +68 +7.41% 159,100
May, 2025 830 950 800 918 +89 +10.74% 76,300
Apr, 2025 851 857 692 829 +8 +0.97% 195,100
Mar, 2025 819 875 779 821 +14 +1.73% 82,700
Feb, 2025 805 842 752 807 -13 -1.59% 118,500
Jan, 2025 802 843 751 820 +33 +4.19% 121,500
Dec, 2024 845 848 731 787 -63 -7.41% 157,300
Nov, 2024 825 854 803 850 +20 +2.41% 56,100
Oct, 2024 842 933 772 830 -9 -1.07% 152,800
Sep, 2024 949 949 815 839 -99 -10.55% 101,000
Aug, 2024 920 970 639 938 +22 +2.40% 640,700