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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,170	3,205	3,150	3,200	+30	+0.95%	117,000
Nov 21, 2025	3,175	3,175	3,120	3,170	-5	-0.16%	110,800
Nov 14, 2025	3,045	3,180	3,045	3,175	+135	+4.44%	190,500
Nov 7, 2025	3,060	3,065	2,971	3,040	-25	-0.82%	184,800
Oct 31, 2025	2,940	3,100	2,925	3,065	+126	+4.29%	420,100
Oct 24, 2025	2,862	2,947	2,860	2,939	+94	+3.30%	263,700
Oct 17, 2025	2,870	2,905	2,832	2,845	-59	-2.03%	283,300
Oct 10, 2025	2,928	2,937	2,810	2,904	+22	+0.76%	405,300
Oct 3, 2025	3,035	3,040	2,834	2,882	-288	-9.09%	537,200
Sep 26, 2025	3,195	3,230	3,165	3,170	+10	+0.32%	341,300
Sep 19, 2025	3,200	3,220	3,145	3,160	-45	-1.40%	276,900
Sep 12, 2025	3,310	3,310	3,200	3,205	-100	-3.03%	426,400
Sep 5, 2025	3,285	3,325	3,260	3,305	+20	+0.61%	297,500
Aug 29, 2025	3,395	3,395	3,280	3,285	-100	-2.95%	299,000
Aug 22, 2025	3,350	3,390	3,285	3,385	+70	+2.11%	208,500
Aug 15, 2025	3,285	3,325	3,165	3,315	+40	+1.22%	265,700
Aug 8, 2025	3,020	3,300	3,015	3,275	+235	+7.73%	215,200
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