DM Solutions Co.,Ltd(6549) Historical

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 5, 2025	1,560	1,595	1,560	1,593	+16	+1.01%	1,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	1,555	1,577	1,535	1,555	+59	+3.94%	24,200
Nov 12, 2025	1,490	1,518	1,478	1,496	+6	+0.40%	3,400
Nov 11, 2025	1,477	1,498	1,476	1,490	+13	+0.88%	1,800
Nov 10, 2025	1,477	1,477	1,477	1,477	0	0.00%	100
Nov 7, 2025	1,480	1,480	1,477	1,477	-3	-0.20%	200
Nov 6, 2025	1,499	1,501	1,480	1,480	-19	-1.27%	800