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
Mar, 2019 1,737 1,879 1,647 1,868 +121 +6.93% 302,800
Feb, 2019 1,640 1,792 1,633 1,747 +116 +7.11% 177,900
Jan, 2019 1,695 1,849 1,464 1,631 -64 -3.78% 335,500
Dec, 2018 1,678 1,820 1,483 1,695 +17 +1.01% 442,300
Nov, 2018 1,626 1,730 1,564 1,678 +51 +3.13% 213,400
Oct, 2018 1,655 1,680 1,380 1,627 -28 -1.69% 219,200
Sep, 2018 1,544 1,698 1,530 1,655 +71 +4.48% 94,400
Aug, 2018 1,600 1,620 1,481 1,584 -14 -0.88% 119,600
Jul, 2018 1,340 1,701 1,281 1,598 +284 +21.61% 358,200
Jun, 2018 1,355 1,385 1,270 1,314 -53 -3.88% 85,500
May, 2018 1,520 1,550 1,339 1,367 -147 -9.71% 294,700
Apr, 2018 1,519 1,585 1,436 1,514 -5 -0.33% 88,700
Mar, 2018 1,488 1,590 1,430 1,519 +22 +1.47% 278,200
Feb, 2018 1,557 1,594 1,411 1,497 -58 -3.73% 131,900
Jan, 2018 1,525 1,690 1,497 1,555 +30 +1.97% 357,100
Dec, 2017 1,658 1,698 1,480 1,525 -115 -7.01% 390,600
Nov, 2017 1,228 1,789 1,217 1,640 +403 +32.58% 1,342,500
Oct, 2017 1,213 1,256 1,185 1,237 +13 +1.06% 142,100
Sep, 2017 1,359 1,370 1,220 1,224 -131 -9.67% 223,100
Aug, 2017 1,131 1,482 1,049 1,355 +135 +11.07% 875,000