kabutan

DM Solutions Co.,Ltd(6549) Historical

6549
TSE Standard
DM Solutions Co.,Ltd
1,730
JPY
+10
(+0.58%)
Mar 16, 9:14 am JST
10.84
USD
Mar 15, 8:14 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 13, 2026
1,740 JPY
52 Week Low Apr 7, 2025
1,148 JPY
Yearly High Mar 13, 2026
1,740 JPY
Yearly Low Apr 7, 2025
1,148 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,730 1,730 1,730 1,730 +10 +0.58% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,695 1,740 1,695 1,720 -8 -0.46% 2,400
Mar 12, 2026 1,710 1,728 1,691 1,728 +32 +1.89% 3,700
Mar 11, 2026 1,690 1,710 1,690 1,696 +14 +0.83% 2,900
Mar 10, 2026 1,670 1,697 1,670 1,682 +14 +0.84% 800
Mar 9, 2026 1,649 1,680 1,640 1,668 +7 +0.42% 3,600
Mar 6, 2026 1,645 1,661 1,645 1,661 -24 -1.42% 600
Mar 5, 2026 1,685 1,685 1,655 1,685 +35 +2.12% 2,500
Mar 4, 2026 1,686 1,689 1,650 1,650 -39 -2.31% 4,900
Mar 3, 2026 1,684 1,689 1,684 1,689 +5 +0.30% 1,200
Mar 2, 2026 1,690 1,708 1,680 1,684 -10 -0.59% 1,700
Feb 27, 2026 1,699 1,699 1,653 1,694 +14 +0.83% 2,900
Feb 26, 2026 1,680 1,700 1,660 1,680 +5 +0.30% 5,200
Feb 25, 2026 1,666 1,675 1,650 1,675 +25 +1.52% 1,700
Feb 24, 2026 1,628 1,688 1,625 1,650 +22 +1.35% 5,600
Feb 20, 2026 1,621 1,628 1,618 1,628 +12 +0.74% 1,000
Feb 19, 2026 1,618 1,625 1,611 1,616 -2 -0.12% 1,700
Feb 18, 2026 1,619 1,628 1,609 1,618 +3 +0.19% 2,400
Feb 17, 2026 1,618 1,629 1,606 1,615 -9 -0.55% 2,700
Feb 16, 2026 1,626 1,649 1,623 1,624 +31 +1.95% 6,300
Feb 13, 2026 1,593 1,593 1,593 1,593 -5 -0.31% 700