DMS INC.(9782) Historical

52 Week High Mar 24, 2025

3,205 JPY

52 Week Low Aug 6, 2024

1,363 JPY

Yearly High Mar 24, 2025

3,205 JPY

Yearly Low Jan 9, 2025

1,766 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 5, 2025	3,020	3,175	3,015	3,165	+125	+4.11%	132,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	3,000	3,050	2,974	3,040	+57	+1.91%	274,300
Jul 25, 2025	2,986	3,020	2,969	2,983	-4	-0.13%	196,600
Jul 18, 2025	2,960	3,000	2,960	2,987	+10	+0.34%	134,300
Jul 11, 2025	2,964	3,005	2,956	2,977	+14	+0.47%	178,200
Jul 4, 2025	3,015	3,050	2,960	2,963	-42	-1.40%	167,500
Jun 27, 2025	3,010	3,065	2,949	3,005	-5	-0.17%	87,500
Jun 20, 2025	2,952	3,015	2,943	3,010	+60	+2.03%	92,900
Jun 13, 2025	3,055	3,055	2,950	2,950	-100	-3.28%	122,500
Jun 6, 2025	2,944	3,075	2,944	3,050	+106	+3.60%	93,800
May 30, 2025	2,900	2,975	2,862	2,944	+45	+1.55%	97,400
May 23, 2025	2,848	2,992	2,823	2,899	+76	+2.69%	200,900
May 16, 2025	2,873	2,949	2,746	2,823	-41	-1.43%	194,600
May 9, 2025	2,875	2,910	2,845	2,864	-8	-0.28%	35,600
May 2, 2025	2,900	2,932	2,865	2,872	-18	-0.62%	53,000
Apr 25, 2025	2,862	2,910	2,815	2,890	+33	+1.16%	69,000
Apr 18, 2025	2,820	2,861	2,769	2,857	+57	+2.04%	72,100
Apr 11, 2025	2,449	2,848	2,405	2,800	+120	+4.48%	140,700
Apr 4, 2025	2,831	2,922	2,375	2,680	-201	-6.98%	252,700
Mar 28, 2025	3,155	3,205	2,735	2,881	+11	+0.38%	792,000
Mar 21, 2025	1,939	2,870	1,939	2,870	+931	+48.01%	18,000