kabutan

DMS INC.(9782) Historical

9782
TSE Standard
DMS INC.
3,175
JPY
+5
(+0.16%)
Dec 5, 3:30 pm JST
20.53
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,176.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
3,395 JPY
52 Week Low Dec 17, 2024
1,726 JPY
Yearly High Aug 25, 2025
3,395 JPY
Yearly Low Jan 9, 2025
1,766 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,170 3,185 3,170 3,175 +5 +0.16% 16,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,165 3,170 3,160 3,170 +10 +0.32% 7,700
Dec 3, 2025 3,160 3,175 3,150 3,160 +5 +0.16% 11,300
Dec 2, 2025 3,140 3,165 3,135 3,155 +15 +0.48% 20,400
Dec 1, 2025 3,200 3,205 3,140 3,140 -60 -1.88% 30,800
Nov 28, 2025 3,195 3,205 3,190 3,200 +5 +0.16% 24,500
Nov 27, 2025 3,200 3,205 3,185 3,195 -5 -0.16% 28,600
Nov 26, 2025 3,170 3,200 3,170 3,200 +30 +0.95% 40,300
Nov 25, 2025 3,170 3,180 3,150 3,170 0 0.00% 23,600
Nov 21, 2025 3,130 3,170 3,130 3,170 +20 +0.63% 19,600
Nov 20, 2025 3,155 3,165 3,145 3,150 +20 +0.64% 19,100
Nov 19, 2025 3,140 3,155 3,120 3,130 -15 -0.48% 21,700
Nov 18, 2025 3,160 3,170 3,135 3,145 -25 -0.79% 26,300
Nov 17, 2025 3,175 3,175 3,140 3,170 -5 -0.16% 24,100
Nov 14, 2025 3,120 3,180 3,120 3,175 +25 +0.79% 40,400
Nov 13, 2025 3,100 3,150 3,100 3,150 +50 +1.61% 27,300
Nov 12, 2025 3,060 3,100 3,060 3,100 +25 +0.81% 33,700
Nov 11, 2025 3,095 3,095 3,050 3,075 -15 -0.49% 44,800
Nov 10, 2025 3,045 3,100 3,045 3,090 +50 +1.64% 44,300
Nov 7, 2025 3,035 3,040 3,010 3,040 0 0.00% 26,300
Nov 6, 2025 3,020 3,045 3,005 3,040 +42 +1.40% 37,800