DMS INC.(9782) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,200	3,205	3,135	3,175	-25	-0.78%	86,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	3,305	+0.61%	3,294	297,500	0	145,100	ー
Aug 29, 2025	3,285	-2.95%	3,319	299,000	0	135,200	ー
Aug 22, 2025	3,385	+2.11%	3,333	208,500	0	124,100	ー
Aug 15, 2025	3,315	+1.22%	3,235	265,700	0	129,200	ー
Aug 8, 2025	3,275	+7.73%	3,170	215,200	0	172,300	ー
Aug 1, 2025	3,040	+1.91%	3,004	274,300	0	211,800	ー
Jul 25, 2025	2,983	-0.13%	2,988	196,600	0	271,000	ー
Jul 18, 2025	2,987	+0.34%	2,973	134,300	0	326,600	ー