Digital Media Professionals Inc. 3652
TSE · Japan · Electronic Technology
¥3,080.00-165.00 (-5.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,080.00 | -5.08% | ¥3,250.00 | ¥3,300.00 | ¥3,070.00 | 49.60K |
| 2026-10-01 | ¥3,245.00 | -0.15% | ¥3,240.00 | ¥3,345.00 | ¥3,200.00 | 36.00K |
| 2026-09-30 | ¥3,250.00 | +8.33% | ¥3,070.00 | ¥3,360.00 | ¥3,045.00 | 87.10K |
| 2026-09-29 | ¥3,000.00 | 0.00% | ¥3,040.00 | ¥3,040.00 | ¥2,902.00 | 32.10K |
| 2026-09-28 | ¥3,000.00 | -2.28% | ¥3,100.00 | ¥3,190.00 | ¥2,980.00 | 54.00K |
| 2026-09-25 | ¥3,070.00 | -3.31% | ¥3,115.00 | ¥3,120.00 | ¥2,961.00 | 77.80K |
| 2026-09-24 | ¥3,175.00 | +2.75% | ¥3,145.00 | ¥3,290.00 | ¥3,100.00 | 91.00K |
| 2026-09-18 | ¥3,090.00 | +4.25% | ¥3,130.00 | ¥3,145.00 | ¥2,915.00 | 329.30K |
| 2026-09-17 | ¥2,964.00 | +20.29% | ¥2,514.00 | ¥2,964.00 | ¥2,514.00 | 224.30K |
| 2026-09-16 | ¥2,464.00 | -2.57% | ¥2,503.00 | ¥2,532.00 | ¥2,441.00 | 28.40K |
| 2026-09-15 | ¥2,529.00 | +0.04% | ¥2,542.00 | ¥2,550.00 | ¥2,435.00 | 40.00K |
| 2026-09-14 | ¥2,528.00 | +1.16% | ¥2,469.00 | ¥2,583.00 | ¥2,395.00 | 44.60K |
| 2026-09-11 | ¥2,499.00 | -2.23% | ¥2,499.00 | ¥2,546.00 | ¥2,443.00 | 35.30K |
| 2026-09-10 | ¥2,556.00 | +2.20% | ¥2,479.00 | ¥2,560.00 | ¥2,470.00 | 23.10K |
| 2026-09-09 | ¥2,501.00 | +0.16% | ¥2,520.00 | ¥2,555.00 | ¥2,452.00 | 24.10K |
| 2026-09-08 | ¥2,497.00 | -1.27% | ¥2,527.00 | ¥2,616.00 | ¥2,482.00 | 52.20K |
| 2026-09-07 | ¥2,529.00 | +4.12% | ¥2,473.00 | ¥2,538.00 | ¥2,435.00 | 41.90K |
| 2026-09-04 | ¥2,429.00 | +1.21% | ¥2,403.00 | ¥2,483.00 | ¥2,378.00 | 28.10K |
| 2026-09-03 | ¥2,400.00 | -3.50% | ¥2,529.00 | ¥2,529.00 | ¥2,390.00 | 72.00K |
| 2026-09-02 | ¥2,487.00 | -3.42% | ¥2,532.00 | ¥2,610.00 | ¥2,478.00 | 57.10K |
| 2026-09-01 | ¥2,575.00 | -2.28% | ¥2,610.00 | ¥2,647.00 | ¥2,521.00 | 40.60K |
| 2026-08-31 | ¥2,635.00 | +0.08% | ¥2,600.00 | ¥2,670.00 | ¥2,520.00 | 40.70K |
| 2026-08-28 | ¥2,633.00 | +5.19% | ¥2,525.00 | ¥2,664.00 | ¥2,489.00 | 51.80K |
| 2026-08-27 | ¥2,503.00 | +5.84% | ¥2,382.00 | ¥2,513.00 | ¥2,371.00 | 33.10K |
| 2026-08-26 | ¥2,365.00 | +0.04% | ¥2,364.00 | ¥2,386.00 | ¥2,338.00 | 13.50K |
| 2026-08-25 | ¥2,364.00 | -1.17% | ¥2,361.00 | ¥2,377.00 | ¥2,269.00 | 26.20K |
| 2026-08-24 | ¥2,392.00 | -0.83% | ¥2,562.00 | ¥2,675.00 | ¥2,355.00 | 61.90K |
| 2026-08-21 | ¥2,412.00 | -0.41% | ¥2,387.00 | ¥2,423.00 | ¥2,355.00 | 9.80K |
| 2026-08-20 | ¥2,422.00 | +2.58% | ¥2,397.00 | ¥2,434.00 | ¥2,350.00 | 15.60K |
| 2026-08-19 | ¥2,361.00 | -4.41% | ¥2,405.00 | ¥2,405.00 | ¥2,310.00 | 30.60K |
| 2026-08-18 | ¥2,470.00 | -2.33% | ¥2,577.00 | ¥2,600.00 | ¥2,458.00 | 23.90K |
| 2026-08-17 | ¥2,529.00 | +4.03% | ¥2,422.00 | ¥2,561.00 | ¥2,413.00 | 20.30K |
| 2026-08-14 | ¥2,431.00 | -2.53% | ¥2,489.00 | ¥2,515.00 | ¥2,418.00 | 24.20K |
| 2026-08-13 | ¥2,494.00 | -1.34% | ¥2,478.00 | ¥2,524.00 | ¥2,412.00 | 30.70K |
| 2026-08-12 | ¥2,528.00 | +0.64% | ¥2,502.00 | ¥2,549.00 | ¥2,490.00 | 23.20K |
| 2026-08-10 | ¥2,512.00 | +1.29% | ¥2,530.00 | ¥2,569.00 | ¥2,500.00 | 15.00K |
| 2026-08-07 | ¥2,480.00 | -2.75% | ¥2,597.00 | ¥2,597.00 | ¥2,426.00 | 34.60K |
| 2026-08-06 | ¥2,550.00 | +1.51% | ¥2,490.00 | ¥2,640.00 | ¥2,470.00 | 45.10K |
| 2026-08-05 | ¥2,512.00 | +2.95% | ¥2,416.00 | ¥2,565.00 | ¥2,415.00 | 30.20K |
| 2026-08-04 | ¥2,440.00 | +2.31% | ¥2,419.00 | ¥2,462.00 | ¥2,390.00 | 34.00K |
| 2026-08-03 | ¥2,385.00 | +1.27% | ¥2,320.00 | ¥2,400.00 | ¥2,241.00 | 27.90K |
| 2026-07-31 | ¥2,355.00 | +6.75% | ¥2,292.00 | ¥2,380.00 | ¥2,234.00 | 52.10K |
| 2026-07-30 | ¥2,206.00 | +7.98% | ¥2,050.00 | ¥2,277.00 | ¥2,023.00 | 68.60K |
| 2026-07-29 | ¥2,043.00 | -10.12% | ¥2,271.00 | ¥2,273.00 | ¥2,030.00 | 87.80K |
| 2026-07-28 | ¥2,273.00 | -2.03% | ¥2,400.00 | ¥2,400.00 | ¥2,220.00 | 56.30K |
| 2026-07-27 | ¥2,320.00 | +2.93% | ¥2,290.00 | ¥2,329.00 | ¥2,200.00 | 46.60K |
| 2026-07-24 | ¥2,254.00 | +5.47% | ¥2,140.00 | ¥2,316.00 | ¥2,138.00 | 68.10K |
| 2026-07-23 | ¥2,137.00 | 0.00% | ¥2,139.00 | ¥2,170.00 | ¥2,120.00 | 16.50K |
| 2026-07-22 | ¥2,137.00 | -2.55% | ¥2,195.00 | ¥2,224.00 | ¥2,125.00 | 46.10K |
| 2026-07-21 | ¥2,193.00 | +4.08% | ¥2,125.00 | ¥2,193.00 | ¥2,078.00 | 20.70K |
| 2026-07-17 | ¥2,107.00 | -7.18% | ¥2,235.00 | ¥2,238.00 | ¥2,022.00 | 90.30K |
| 2026-07-16 | ¥2,270.00 | -5.81% | ¥2,410.00 | ¥2,410.00 | ¥2,266.00 | 30.40K |
| 2026-07-15 | ¥2,410.00 | +6.45% | ¥2,292.00 | ¥2,420.00 | ¥2,270.00 | 27.90K |
| 2026-07-14 | ¥2,264.00 | -1.65% | ¥2,303.00 | ¥2,303.00 | ¥2,208.00 | 25.50K |
| 2026-07-13 | ¥2,302.00 | -4.60% | ¥2,416.00 | ¥2,440.00 | ¥2,261.00 | 32.20K |
| 2026-07-10 | ¥2,413.00 | +4.73% | ¥2,343.00 | ¥2,445.00 | ¥2,331.00 | 18.20K |
| 2026-07-09 | ¥2,304.00 | +1.63% | ¥2,317.00 | ¥2,350.00 | ¥2,290.00 | 10.50K |
| 2026-07-08 | ¥2,267.00 | -3.74% | ¥2,311.00 | ¥2,355.00 | ¥2,267.00 | 20.70K |
| 2026-07-07 | ¥2,355.00 | -5.84% | ¥2,451.00 | ¥2,495.00 | ¥2,317.00 | 41.30K |
| 2026-07-06 | ¥2,501.00 | +3.91% | ¥2,457.00 | ¥2,546.00 | ¥2,418.00 | 42.00K |
| 2026-07-03 | ¥2,407.00 | -1.67% | ¥2,298.00 | ¥2,407.00 | ¥2,180.00 | 73.20K |
| 2026-07-02 | ¥2,448.00 | +0.74% | ¥2,380.00 | ¥2,498.00 | ¥2,309.00 | 53.10K |
| 2026-07-01 | ¥2,430.00 | +4.79% | ¥2,419.00 | ¥2,477.00 | ¥2,279.00 | 148.50K |
| 2026-06-30 | ¥2,319.00 | +2.84% | ¥2,255.00 | ¥2,520.00 | ¥2,159.00 | 238.10K |
| 2026-06-29 | ¥2,255.00 | -1.57% | ¥2,307.00 | ¥2,332.00 | ¥2,239.00 | 40.90K |
| 2026-06-26 | ¥2,291.00 | -11.92% | ¥2,571.00 | ¥2,580.00 | ¥2,244.00 | 96.70K |
| 2026-06-25 | ¥2,601.00 | -1.85% | ¥2,700.00 | ¥2,706.00 | ¥2,600.00 | 20.60K |
| 2026-06-24 | ¥2,650.00 | -3.64% | ¥2,750.00 | ¥2,780.00 | ¥2,641.00 | 17.00K |
| 2026-06-23 | ¥2,750.00 | -5.17% | ¥2,901.00 | ¥2,902.00 | ¥2,750.00 | 25.40K |
| 2026-06-22 | ¥2,900.00 | +4.32% | ¥2,801.00 | ¥2,956.00 | ¥2,801.00 | 20.30K |
| 2026-06-19 | ¥2,780.00 | -1.17% | ¥2,844.00 | ¥2,844.00 | ¥2,768.00 | 13.70K |
| 2026-06-18 | ¥2,813.00 | +1.37% | ¥2,780.00 | ¥2,887.00 | ¥2,749.00 | 17.90K |
| 2026-06-17 | ¥2,775.00 | -2.12% | ¥2,785.00 | ¥2,867.00 | ¥2,750.00 | 17.90K |
| 2026-06-16 | ¥2,835.00 | -3.51% | ¥2,923.00 | ¥2,946.00 | ¥2,820.00 | 28.40K |
| 2026-06-15 | ¥2,938.00 | +1.84% | ¥2,915.00 | ¥2,945.00 | ¥2,885.00 | 20.40K |
| 2026-06-12 | ¥2,885.00 | +2.30% | ¥2,870.00 | ¥2,949.00 | ¥2,838.00 | 17.70K |
| 2026-06-11 | ¥2,820.00 | +2.06% | ¥2,749.00 | ¥2,874.00 | ¥2,701.00 | 29.90K |
| 2026-06-10 | ¥2,763.00 | -4.72% | ¥2,850.00 | ¥2,869.00 | ¥2,750.00 | 48.70K |
| 2026-06-09 | ¥2,900.00 | -2.72% | ¥3,035.00 | ¥3,100.00 | ¥2,819.00 | 47.70K |
| 2026-06-08 | ¥2,981.00 | -8.70% | ¥3,055.00 | ¥3,100.00 | ¥2,962.00 | 49.30K |
| 2026-06-05 | ¥3,265.00 | +0.62% | ¥3,190.00 | ¥3,275.00 | ¥3,110.00 | 27.50K |
| 2026-06-04 | ¥3,245.00 | +6.92% | ¥3,000.00 | ¥3,315.00 | ¥3,000.00 | 50.30K |
| 2026-06-03 | ¥3,035.00 | -9.81% | ¥3,400.00 | ¥3,400.00 | ¥3,000.00 | 87.70K |
| 2026-06-02 | ¥3,365.00 | +1.82% | ¥3,305.00 | ¥3,445.00 | ¥3,230.00 | 36.60K |
| 2026-06-01 | ¥3,305.00 | -10.43% | ¥3,690.00 | ¥3,835.00 | ¥3,250.00 | 89.10K |
| 2026-05-29 | ¥3,690.00 | +2.79% | ¥3,660.00 | ¥3,875.00 | ¥3,620.00 | 62.40K |
| 2026-05-28 | ¥3,590.00 | -0.55% | ¥3,615.00 | ¥3,740.00 | ¥3,455.00 | 52.80K |
| 2026-05-27 | ¥3,610.00 | +0.70% | ¥3,600.00 | ¥3,865.00 | ¥3,480.00 | 76.50K |
| 2026-05-26 | ¥3,585.00 | -2.98% | ¥3,695.00 | ¥3,795.00 | ¥3,470.00 | 111.90K |
| 2026-05-25 | ¥3,695.00 | +8.36% | ¥3,480.00 | ¥3,925.00 | ¥3,410.00 | 113.20K |