kabutan

DMS INC.(9782) Historical

9782
TSE Standard
DMS INC.
3,200
JPY
+5
(+0.16%)
Dec 15, 3:14 pm JST
20.63
USD
Dec 15, 1:14 am EST
Result
PTS
outside of trading hours
3,198.5
Dec 15, 3:03 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,200 3,205 3,135 3,200 0 0.00% 227,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2002 467 508 465 480 +14 +3.00% 37,000
Jun, 2002 511 511 440 466 -34 -6.80% 53,000
May, 2002 421 540 420 500 +80 +19.05% 151,000
Apr, 2002 455 455 400 420 -35 -7.69% 77,000
Mar, 2002 465 495 451 455 -5 -1.09% 71,000
Feb, 2002 430 460 420 460 +15 +3.37% 19,000
Jan, 2002 425 445 401 445 +15 +3.49% 38,000
Dec, 2001 425 451 390 430 -20 -4.44% 82,000
Nov, 2001 450 510 447 450 -11 -2.39% 80,000
Oct, 2001 417 480 401 461 +61 +15.25% 69,000
Sep, 2001 409 409 370 400 -10 -2.44% 46,000
Aug, 2001 440 440 401 410 -30 -6.82% 45,000
Jul, 2001 450 485 440 440 -10 -2.22% 29,000
Jun, 2001 520 530 450 450 -63 -12.28% 47,000
May, 2001 450 592 441 513 +33 +6.88% 71,000
Apr, 2001 480 480 480 480 0 0.00% 8,000
Mar, 2001 435 488 390 480 +45 +10.34% 47,000
Feb, 2001 440 450 430 435 -15 -3.33% 34,000
Jan, 2001 395 460 365 450 ー ー% 54,000