kabutan

DM Solutions Co.,Ltd(6549) Historical

6549
TSE Standard
DM Solutions Co.,Ltd
1,579
JPY
-16
(-1.00%)
Dec 15, 3:30 pm JST
10.18
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,605 JPY
52 Week Low Apr 7, 2025
1,148 JPY
Yearly High Dec 4, 2025
1,605 JPY
Yearly Low Apr 7, 2025
1,148 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,599 1,599 1,549 1,579 -16 -1.00% 9,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,605 1,605 1,591 1,595 -4 -0.25% 3,100
Dec 11, 2025 1,599 1,599 1,590 1,599 +18 +1.14% 700
Dec 10, 2025 1,587 1,596 1,581 1,581 -6 -0.38% 1,800
Dec 9, 2025 1,598 1,599 1,587 1,587 -12 -0.75% 1,300
Dec 8, 2025 1,599 1,599 1,579 1,599 -4 -0.25% 2,600
Dec 5, 2025 1,560 1,603 1,560 1,603 +26 +1.65% 2,200
Dec 4, 2025 1,605 1,605 1,572 1,577 -24 -1.50% 2,000
Dec 3, 2025 1,597 1,601 1,590 1,601 +31 +1.97% 4,400
Dec 2, 2025 1,590 1,590 1,561 1,570 -19 -1.20% 3,400
Dec 1, 2025 1,590 1,593 1,589 1,589 0 0.00% 800
Nov 28, 2025 1,597 1,597 1,589 1,589 0 0.00% 1,400
Nov 27, 2025 1,599 1,600 1,589 1,589 -6 -0.38% 2,700
Nov 26, 2025 1,600 1,600 1,595 1,595 -3 -0.19% 2,000
Nov 25, 2025 1,595 1,598 1,587 1,598 +5 +0.31% 2,700
Nov 21, 2025 1,597 1,599 1,593 1,593 +13 +0.82% 3,100
Nov 20, 2025 1,577 1,580 1,577 1,580 +4 +0.25% 900
Nov 19, 2025 1,580 1,582 1,576 1,576 -11 -0.69% 2,900
Nov 18, 2025 1,583 1,588 1,580 1,587 -8 -0.50% 3,600
Nov 17, 2025 1,597 1,600 1,581 1,595 +38 +2.44% 8,500
Nov 14, 2025 1,546 1,577 1,546 1,557 +2 +0.13% 3,900