kabutan

DMS INC.(9782) Historical

9782
TSE Standard
DMS INC.
3,200
JPY
+5
(+0.16%)
Dec 15, 3:03 pm JST
20.63
USD
Dec 15, 1:03 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% 226,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 1,321 1,500 1,298 1,500 +170 +12.78% 98,300
Oct, 2020 1,429 1,499 1,306 1,330 -73 -5.20% 258,000
Sep, 2020 1,531 1,531 1,388 1,403 -128 -8.36% 121,700
Aug, 2020 1,490 1,582 1,420 1,531 -75 -4.67% 65,700
Jul, 2020 1,573 1,650 1,520 1,606 +63 +4.08% 85,300
Jun, 2020 1,707 1,783 1,462 1,543 -144 -8.54% 258,600
May, 2020 1,627 1,964 1,603 1,687 +50 +3.05% 202,900
Apr, 2020 1,540 1,780 1,394 1,637 +82 +5.27% 171,900
Mar, 2020 2,029 2,109 1,265 1,555 -524 -25.20% 235,700
Feb, 2020 2,199 2,296 1,961 2,079 -138 -6.22% 184,400
Jan, 2020 2,202 2,414 2,075 2,217 +14 +0.64% 301,300
Dec, 2019 2,135 2,267 2,076 2,203 +54 +2.51% 203,600
Nov, 2019 2,280 2,293 2,116 2,149 -148 -6.44% 170,700
Oct, 2019 2,199 2,325 1,928 2,297 +89 +4.03% 328,000
Sep, 2019 2,108 2,210 1,970 2,208 +69 +3.23% 740,800
Aug, 2019 2,027 2,275 2,001 2,139 +143 +7.16% 250,500
Jul, 2019 2,007 2,075 1,891 1,996 +25 +1.27% 135,600
Jun, 2019 2,025 2,025 1,856 1,971 -55 -2.71% 73,700
May, 2019 1,900 2,050 1,653 2,026 +110 +5.74% 156,700
Apr, 2019 1,880 2,000 1,816 1,916 +48 +2.57% 194,500