DMS INC.(9782) Historical

52 Week High Feb 27, 2026

4,090 JPY

52 Week Low Mar 17, 2025

1,939 JPY

Yearly High Feb 27, 2026

4,090 JPY

Yearly Low Jan 9, 2025

1,766 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,670	3,685	3,645	3,650	-10	-0.27%	31,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	3,200	3,205	3,135	3,175	-25	-0.78%	86,500
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