DMS INC.(9782) Historical

52 Week High Feb 27, 2026

4,090 JPY

52 Week Low Mar 17, 2025

1,939 JPY

Yearly High Feb 27, 2026

4,090 JPY

Yearly Low Jan 9, 2025

1,766 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	3,650	3,655	3,610	3,625	-25	-0.68%	12,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,670	3,685	3,645	3,650	-10	-0.27%	31,200
Mar 12, 2026	3,730	3,730	3,660	3,660	-70	-1.88%	52,600
Mar 11, 2026	3,790	3,805	3,730	3,730	-25	-0.67%	32,900
Mar 10, 2026	3,800	3,815	3,750	3,755	+15	+0.40%	42,600
Mar 9, 2026	3,710	3,745	3,635	3,740	-80	-2.09%	68,900
Mar 6, 2026	3,830	3,830	3,775	3,820	-10	-0.26%	41,800
Mar 5, 2026	3,860	3,895	3,825	3,830	+115	+3.10%	60,000
Mar 4, 2026	3,810	3,840	3,685	3,715	-155	-4.01%	103,100
Mar 3, 2026	4,000	4,000	3,860	3,870	-130	-3.25%	81,900
Mar 2, 2026	4,020	4,030	3,930	4,000	-90	-2.20%	81,900
Feb 27, 2026	3,985	4,090	3,980	4,090	+110	+2.76%	59,200
Feb 26, 2026	3,995	3,995	3,965	3,980	+10	+0.25%	30,600
Feb 25, 2026	3,975	4,000	3,940	3,970	-5	-0.13%	31,000
Feb 24, 2026	3,870	3,980	3,840	3,975	+105	+2.71%	66,500
Feb 20, 2026	4,000	4,000	3,865	3,870	-130	-3.25%	40,300
Feb 19, 2026	3,945	4,005	3,915	4,000	+60	+1.52%	29,200
Feb 18, 2026	3,930	3,975	3,910	3,940	+15	+0.38%	44,600
Feb 17, 2026	3,935	3,935	3,885	3,925	+10	+0.26%	22,800
Feb 16, 2026	3,905	3,930	3,885	3,915	+15	+0.38%	28,600
Feb 13, 2026	3,910	3,940	3,880	3,900	-25	-0.64%	43,100