kabutan

DMS INC.(9782) Historical

9782
TSE Standard
DMS INC.
3,060
JPY
-55
(-1.77%)
Apr 30, 10:56 am JST
19.09
USD
Apr 29, 9:56 pm EDT
Result
PTS
outside of trading hours
3,059.5
Apr 30, 10:35 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,090 JPY
52 Week Low May 16, 2025
2,746 JPY
Yearly High Feb 27, 2026
4,090 JPY
Yearly Low Apr 27, 2026
3,050 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,065 3,080 3,055 3,060 -55 -1.77% 24,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,080 3,115 3,060 3,115 +35 +1.14% 29,800
Apr 27, 2026 3,105 3,105 3,050 3,080 -20 -0.65% 48,000
Apr 24, 2026 3,160 3,165 3,095 3,100 -40 -1.27% 41,800
Apr 23, 2026 3,140 3,150 3,130 3,140 +5 +0.16% 27,800
Apr 22, 2026 3,160 3,160 3,110 3,135 -30 -0.95% 41,400
Apr 21, 2026 3,210 3,220 3,150 3,165 -45 -1.40% 54,000
Apr 20, 2026 3,250 3,260 3,200 3,210 -30 -0.93% 41,300
Apr 17, 2026 3,255 3,285 3,230 3,240 -35 -1.07% 26,700
Apr 16, 2026 3,240 3,280 3,240 3,275 +35 +1.08% 38,100
Apr 15, 2026 3,265 3,295 3,210 3,240 -5 -0.15% 45,100
Apr 14, 2026 3,270 3,305 3,235 3,245 -5 -0.15% 40,500
Apr 13, 2026 3,300 3,320 3,235 3,250 -80 -2.40% 73,000
Apr 10, 2026 3,420 3,420 3,320 3,330 -70 -2.06% 54,500
Apr 9, 2026 3,450 3,470 3,400 3,400 -60 -1.73% 27,800
Apr 8, 2026 3,410 3,460 3,410 3,460 +80 +2.37% 42,400
Apr 7, 2026 3,380 3,420 3,370 3,380 +10 +0.30% 26,500
Apr 6, 2026 3,345 3,380 3,335 3,370 +25 +0.75% 19,500
Apr 3, 2026 3,370 3,390 3,335 3,345 -10 -0.30% 31,800
Apr 2, 2026 3,390 3,430 3,335 3,355 -35 -1.03% 56,100
Apr 1, 2026 3,385 3,405 3,340 3,390 +65 +1.95% 29,500