kabutan

DMS INC.(9782) Historical

9782
TSE Standard
DMS INC.
3,065
JPY
-50
(-1.61%)
Apr 30, 9:40 am JST
19.13
USD
Apr 29, 8:40 pm EDT
Result
PTS
outside of trading hours
3,062.5
Apr 30, 9:36 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,090 JPY
52 Week Low May 16, 2025
2,746 JPY
Yearly High Feb 27, 2026
4,090 JPY
Yearly Low Apr 27, 2026
3,050 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,105 3,115 3,050 3,065 -35 -1.13% 98,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,250 3,260 3,095 3,100 -140 -4.32% 206,300
Apr 17, 2026 3,300 3,320 3,210 3,240 -90 -2.70% 223,400
Apr 10, 2026 3,345 3,470 3,320 3,330 -15 -0.45% 170,700
Apr 3, 2026 3,280 3,430 3,255 3,345 -195 -5.51% 224,900
Mar 27, 2026 3,575 3,625 3,500 3,540 -40 -1.12% 205,400
Mar 19, 2026 3,650 3,700 3,560 3,580 -70 -1.92% 192,700
Mar 13, 2026 3,710 3,815 3,635 3,650 -170 -4.45% 228,200
Mar 6, 2026 4,020 4,030 3,685 3,820 -270 -6.60% 368,700
Feb 27, 2026 3,870 4,090 3,840 4,090 +220 +5.68% 187,300
Feb 20, 2026 3,905 4,005 3,865 3,870 -30 -0.77% 165,500
Feb 13, 2026 3,850 3,940 3,770 3,900 +85 +2.23% 209,600
Feb 6, 2026 3,745 3,830 3,690 3,815 +80 +2.14% 224,700
Jan 30, 2026 3,825 3,840 3,685 3,735 -140 -3.61% 279,700
Jan 23, 2026 3,830 3,875 3,685 3,875 +45 +1.17% 279,900
Jan 16, 2026 3,700 3,830 3,605 3,830 +165 +4.50% 302,000
Jan 9, 2026 3,335 3,665 3,335 3,665 +330 +9.90% 304,500
Dec 30, 2025 3,290 3,355 3,280 3,335 +45 +1.37% 74,200
Dec 26, 2025 3,185 3,290 3,170 3,290 +105 +3.30% 150,200
Dec 19, 2025 3,195 3,205 3,175 3,185 -10 -0.31% 101,200
Dec 12, 2025 3,185 3,205 3,170 3,195 +20 +0.63% 97,900