DMS INC.(9782) Historical

52 Week High Jan 23, 2026

3,875 JPY

52 Week Low Jan 31, 2025

1,820 JPY

Yearly High Jan 23, 2026

3,875 JPY

Yearly Low Jan 9, 2025

1,766 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,825	3,840	3,690	3,730	-145	-3.74%	281,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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