DMS INC.(9782) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,105	3,115	3,050	3,115	+15	+0.48%	107,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,100	-4.32%	3,158	206,300	0	131,500	ー
Apr 17, 2026	3,240	-2.70%	3,256	223,400	0	118,300	ー
Apr 10, 2026	3,330	-0.45%	3,392	170,700	0	114,800	ー
Apr 3, 2026	3,345	-5.51%	3,343	224,900	0	107,100	ー
Mar 27, 2026	3,540	-1.12%	3,555	205,400	0	108,600	ー
Mar 19, 2026	3,580	-1.92%	3,620	192,700	0	134,700	ー
Mar 13, 2026	3,650	-4.45%	3,710	228,200	0	118,300	ー
Mar 6, 2026	3,820	-6.60%	3,860	368,700	0	108,900	ー
Feb 27, 2026	4,090	+5.68%	3,974	187,300	0	97,900	ー
Feb 20, 2026	3,870	-0.77%	3,933	165,500	0	112,300	ー
Feb 13, 2026	3,900	+2.23%	3,866	209,600	0	109,000	ー
Feb 6, 2026	3,815	+2.14%	3,777	224,700	0	117,700	ー
Jan 30, 2026	3,735	-3.61%	3,748	279,700	0	123,000	ー
Jan 23, 2026	3,875	+1.17%	3,779	279,900	0	135,200	ー
Jan 16, 2026	3,830	+4.50%	3,713	302,000	0	140,200	ー
Jan 9, 2026	3,665	+9.90%	3,491	304,500	0	153,300	ー
Dec 30, 2025	3,335	+1.37%	3,326	74,200	ー	ー	ー
Dec 26, 2025	3,290	+3.30%	3,223	150,200	0	160,100	ー
Dec 19, 2025	3,185	-0.31%	3,192	101,200	0	173,500	ー
Dec 12, 2025	3,195	+0.63%	3,189	97,900	0	182,800	ー