DMS INC.(9782) Historical

52 Week High Jan 23, 2026

3,875 JPY

52 Week Low Jan 31, 2025

1,820 JPY

Yearly High Jan 23, 2026

3,875 JPY

Yearly Low Jan 9, 2025

1,766 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,775	3,775	3,700	3,730	-40	-1.06%	47,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,745	3,810	3,690	3,770	+20	+0.53%	76,900
Jan 27, 2026	3,740	3,765	3,715	3,750	+10	+0.27%	42,800
Jan 26, 2026	3,825	3,840	3,740	3,740	-135	-3.48%	67,900
Jan 23, 2026	3,800	3,875	3,795	3,875	+65	+1.71%	40,800
Jan 22, 2026	3,710	3,815	3,705	3,810	+110	+2.97%	53,500
Jan 21, 2026	3,720	3,730	3,685	3,700	-70	-1.86%	71,100
Jan 20, 2026	3,835	3,840	3,760	3,770	-40	-1.05%	47,000
Jan 19, 2026	3,830	3,850	3,780	3,810	-20	-0.52%	67,500
Jan 16, 2026	3,800	3,830	3,760	3,830	+40	+1.06%	87,100
Jan 15, 2026	3,695	3,790	3,695	3,790	+95	+2.57%	68,100
Jan 14, 2026	3,645	3,705	3,635	3,695	+65	+1.79%	54,500
Jan 13, 2026	3,700	3,720	3,605	3,630	-35	-0.95%	92,300
Jan 9, 2026	3,605	3,665	3,605	3,665	+85	+2.37%	67,900
Jan 8, 2026	3,495	3,585	3,495	3,580	+105	+3.02%	64,100
Jan 7, 2026	3,425	3,485	3,420	3,475	+50	+1.46%	55,600
Jan 6, 2026	3,400	3,425	3,390	3,425	+25	+0.74%	41,700
Jan 5, 2026	3,335	3,400	3,335	3,400	+65	+1.95%	75,200
Dec 30, 2025	3,350	3,350	3,315	3,335	-5	-0.15%	22,300
Dec 29, 2025	3,290	3,355	3,280	3,340	+50	+1.52%	51,900
Dec 26, 2025	3,290	3,290	3,270	3,290	+10	+0.30%	20,400