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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,825	3,840	3,690	3,730	-145	-3.74%	281,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	3,175	-0.78%	3,165	86,500	0	193,000	ー
Nov 28, 2025	3,200	+0.95%	3,187	117,000	0	197,700	ー
Nov 21, 2025	3,170	-0.16%	3,150	110,800	0	210,300	ー
Nov 14, 2025	3,175	+4.44%	3,103	190,500	0	221,800	ー
Nov 7, 2025	3,040	-0.82%	3,013	184,800	0	234,100	ー
Oct 31, 2025	3,065	+4.29%	3,030	420,100	0	234,400	ー
Oct 24, 2025	2,939	+3.30%	2,907	263,700	0	250,700	ー
Oct 17, 2025	2,845	-2.03%	2,857	283,300	0	251,900	ー
Oct 10, 2025	2,904	+0.76%	2,870	405,300	0	225,400	ー
Oct 3, 2025	2,882	-9.09%	2,928	537,200	0	210,700	ー
Sep 26, 2025	3,170	+0.32%	3,192	341,300	1,500	183,200	122.13
Sep 19, 2025	3,160	-1.40%	3,177	276,900	0	190,300	ー
Sep 12, 2025	3,205	-3.03%	3,252	426,400	0	181,600	ー