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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,070 1,075 1,010 1,027 -43 -4.02% 13,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,044 1,070 1,022 1,070 +42 +4.09% 13,900
Nov 21, 2025 1,042 1,070 1,018 1,028 -42 -3.93% 28,300
Nov 14, 2025 1,050 1,110 1,032 1,070 +25 +2.39% 36,000
Nov 7, 2025 1,080 1,081 1,025 1,045 -49 -4.48% 34,800
Oct 31, 2025 1,161 1,179 1,093 1,094 -61 -5.28% 56,100
Oct 24, 2025 1,182 1,307 1,144 1,155 -6 -0.52% 128,800
Oct 17, 2025 1,113 1,211 1,070 1,161 -12 -1.02% 92,200
Oct 10, 2025 1,374 1,500 1,173 1,173 -51 -4.17% 416,300
Oct 3, 2025 1,252 1,449 1,169 1,224 +52 +4.44% 535,200
Sep 26, 2025 1,087 1,286 1,050 1,172 +91 +8.42% 164,200
Sep 19, 2025 1,117 1,140 1,045 1,081 -6 -0.55% 99,300
Sep 12, 2025 1,039 1,131 1,029 1,087 +69 +6.78% 121,400
Sep 5, 2025 924 1,040 923 1,018 +94 +10.17% 42,000
Aug 29, 2025 912 929 901 924 +23 +2.55% 11,800
Aug 22, 2025 911 913 880 901 +5 +0.56% 70,700
Aug 15, 2025 915 915 893 896 -4 -0.44% 26,200
Aug 8, 2025 940 940 882 900 -35 -3.74% 23,500
Aug 1, 2025 905 935 890 935 +30 +3.31% 13,400
Jul 25, 2025 857 905 833 905 +63 +7.48% 42,800
Jul 18, 2025 982 1,010 785 842 -140 -14.26% 153,900