DMG MORI CO., LTD. 6141
TSE · Japan · Producer Manufacturing
¥2,846.00-76.00 (-2.60%)
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 | ¥2,846.00 | -2.60% | ¥2,890.00 | ¥2,904.50 | ¥2,844.00 | 1.74M |
| 2026-10-01 | ¥2,922.00 | +0.53% | ¥2,891.00 | ¥2,922.00 | ¥2,864.00 | 1.28M |
| 2026-09-30 | ¥2,906.50 | +0.62% | ¥2,926.00 | ¥2,936.00 | ¥2,890.00 | 1.28M |
| 2026-09-29 | ¥2,888.50 | -1.10% | ¥2,917.50 | ¥2,926.50 | ¥2,882.00 | 1.07M |
| 2026-09-28 | ¥2,920.50 | -0.44% | ¥2,933.50 | ¥2,966.50 | ¥2,920.00 | 1.24M |
| 2026-09-25 | ¥2,933.50 | +1.29% | ¥2,896.00 | ¥2,933.50 | ¥2,880.00 | 1.47M |
| 2026-09-24 | ¥2,896.00 | +2.71% | ¥2,858.00 | ¥2,913.00 | ¥2,852.50 | 1.85M |
| 2026-09-18 | ¥2,819.50 | -0.70% | ¥2,841.50 | ¥2,866.00 | ¥2,805.50 | 1.33M |
| 2026-09-17 | ¥2,839.50 | +0.55% | ¥2,850.00 | ¥2,869.50 | ¥2,822.00 | 1.04M |
| 2026-09-16 | ¥2,824.00 | +2.36% | ¥2,754.00 | ¥2,824.00 | ¥2,751.50 | 976.80K |
| 2026-09-15 | ¥2,759.00 | +0.66% | ¥2,711.00 | ¥2,775.00 | ¥2,709.00 | 868.00K |
| 2026-09-14 | ¥2,741.00 | -0.85% | ¥2,714.50 | ¥2,769.50 | ¥2,709.00 | 1.11M |
| 2026-09-11 | ¥2,764.50 | -0.02% | ¥2,680.00 | ¥2,767.50 | ¥2,668.00 | 1.50M |
| 2026-09-10 | ¥2,765.00 | -0.70% | ¥2,738.00 | ¥2,775.00 | ¥2,724.50 | 1.38M |
| 2026-09-09 | ¥2,784.50 | +0.96% | ¥2,751.00 | ¥2,799.00 | ¥2,748.00 | 1.59M |
| 2026-09-08 | ¥2,758.00 | -5.82% | ¥2,900.00 | ¥2,900.00 | ¥2,755.00 | 2.17M |
| 2026-09-07 | ¥2,928.50 | +1.77% | ¥2,901.00 | ¥2,961.00 | ¥2,897.00 | 1.32M |
| 2026-09-04 | ¥2,877.50 | +0.61% | ¥2,852.50 | ¥2,881.50 | ¥2,819.50 | 1.62M |
| 2026-09-03 | ¥2,860.00 | +0.67% | ¥2,833.00 | ¥2,882.00 | ¥2,815.00 | 1.59M |
| 2026-09-02 | ¥2,841.00 | -4.66% | ¥2,950.00 | ¥2,957.50 | ¥2,840.50 | 2.85M |
| 2026-09-01 | ¥2,980.00 | -0.33% | ¥2,983.00 | ¥3,012.00 | ¥2,975.50 | 1.56M |
| 2026-08-31 | ¥2,990.00 | -1.81% | ¥3,010.00 | ¥3,013.00 | ¥2,964.00 | 2.26M |
| 2026-08-28 | ¥3,045.00 | +0.20% | ¥3,039.00 | ¥3,078.00 | ¥3,011.00 | 2.65M |
| 2026-08-27 | ¥3,039.00 | +0.30% | ¥3,033.00 | ¥3,095.00 | ¥3,013.00 | 2.10M |
| 2026-08-26 | ¥3,030.00 | -0.23% | ¥3,045.00 | ¥3,050.00 | ¥3,018.00 | 895.60K |
| 2026-08-25 | ¥3,037.00 | -0.62% | ¥3,055.00 | ¥3,059.00 | ¥2,998.50 | 1.00M |
| 2026-08-24 | ¥3,056.00 | +1.99% | ¥2,991.00 | ¥3,083.00 | ¥2,989.00 | 1.30M |
| 2026-08-21 | ¥2,996.50 | -1.14% | ¥3,001.00 | ¥3,018.00 | ¥2,962.00 | 1.60M |
| 2026-08-20 | ¥3,031.00 | +0.76% | ¥3,053.00 | ¥3,057.00 | ¥2,998.50 | 1.59M |
| 2026-08-19 | ¥3,008.00 | -3.74% | ¥3,016.00 | ¥3,066.00 | ¥2,989.00 | 2.79M |
| 2026-08-18 | ¥3,125.00 | -5.13% | ¥3,314.00 | ¥3,320.00 | ¥3,122.00 | 3.45M |
| 2026-08-17 | ¥3,294.00 | -0.27% | ¥3,327.00 | ¥3,354.00 | ¥3,261.00 | 3.19M |
| 2026-08-14 | ¥3,303.00 | +0.70% | ¥3,281.00 | ¥3,309.00 | ¥3,231.00 | 3.24M |
| 2026-08-13 | ¥3,280.00 | -10.41% | ¥3,343.00 | ¥3,408.00 | ¥3,252.00 | 6.92M |
| 2026-08-12 | ¥3,661.00 | -0.35% | ¥3,724.00 | ¥3,740.00 | ¥3,594.00 | 1.11M |
| 2026-08-10 | ¥3,674.00 | +0.52% | ¥3,703.00 | ¥3,754.00 | ¥3,598.00 | 1.11M |
| 2026-08-07 | ¥3,655.00 | -2.79% | ¥3,660.00 | ¥3,700.00 | ¥3,593.00 | 1.41M |
| 2026-08-06 | ¥3,760.00 | +0.89% | ¥3,770.00 | ¥3,845.00 | ¥3,694.00 | 1.30M |
| 2026-08-05 | ¥3,727.00 | -4.61% | ¥3,977.00 | ¥3,980.00 | ¥3,670.00 | 3.77M |
| 2026-08-04 | ¥3,907.00 | +4.52% | ¥3,773.00 | ¥3,915.00 | ¥3,739.00 | 1.92M |
| 2026-08-03 | ¥3,738.00 | +0.48% | ¥3,664.00 | ¥3,784.00 | ¥3,536.00 | 1.63M |
| 2026-07-31 | ¥3,720.00 | +6.32% | ¥3,675.00 | ¥3,797.00 | ¥3,574.00 | 1.35M |
| 2026-07-30 | ¥3,499.00 | -0.20% | ¥3,436.00 | ¥3,575.00 | ¥3,435.00 | 798.60K |
| 2026-07-29 | ¥3,506.00 | -2.37% | ¥3,615.00 | ¥3,620.00 | ¥3,395.00 | 1.57M |
| 2026-07-28 | ¥3,591.00 | -5.40% | ¥3,715.00 | ¥3,723.00 | ¥3,563.00 | 1.73M |
| 2026-07-27 | ¥3,796.00 | +5.01% | ¥3,675.00 | ¥3,798.00 | ¥3,616.00 | 1.53M |
| 2026-07-24 | ¥3,615.00 | +0.95% | ¥3,580.00 | ¥3,615.00 | ¥3,504.00 | 966.70K |
| 2026-07-23 | ¥3,581.00 | +2.17% | ¥3,575.00 | ¥3,648.00 | ¥3,539.00 | 848.30K |
| 2026-07-22 | ¥3,505.00 | +3.15% | ¥3,537.00 | ¥3,607.00 | ¥3,475.00 | 1.27M |
| 2026-07-21 | ¥3,398.00 | +0.27% | ¥3,400.00 | ¥3,414.00 | ¥3,315.00 | 1.05M |
| 2026-07-17 | ¥3,389.00 | -5.49% | ¥3,516.00 | ¥3,538.00 | ¥3,266.00 | 1.31M |
| 2026-07-16 | ¥3,586.00 | -0.36% | ¥3,529.00 | ¥3,653.00 | ¥3,520.00 | 869.80K |
| 2026-07-15 | ¥3,599.00 | +1.72% | ¥3,560.00 | ¥3,611.00 | ¥3,498.00 | 1.08M |
| 2026-07-14 | ¥3,538.00 | -2.78% | ¥3,606.00 | ¥3,631.00 | ¥3,441.00 | 1.35M |
| 2026-07-13 | ¥3,639.00 | -3.09% | ¥3,755.00 | ¥3,760.00 | ¥3,601.00 | 1.07M |
| 2026-07-10 | ¥3,755.00 | +2.07% | ¥3,749.00 | ¥3,798.00 | ¥3,642.00 | 1.53M |
| 2026-07-09 | ¥3,679.00 | +6.18% | ¥3,480.00 | ¥3,690.00 | ¥3,470.00 | 1.51M |
| 2026-07-08 | ¥3,465.00 | -2.15% | ¥3,468.00 | ¥3,545.00 | ¥3,410.00 | 889.60K |
| 2026-07-07 | ¥3,541.00 | -6.20% | ¥3,751.00 | ¥3,755.00 | ¥3,541.00 | 906.00K |
| 2026-07-06 | ¥3,775.00 | +0.67% | ¥3,780.00 | ¥3,864.00 | ¥3,697.00 | 998.50K |
| 2026-07-03 | ¥3,750.00 | +3.73% | ¥3,580.00 | ¥3,750.00 | ¥3,543.00 | 1.03M |
| 2026-07-02 | ¥3,615.00 | +0.58% | ¥3,535.00 | ¥3,658.00 | ¥3,468.00 | 946.00K |
| 2026-07-01 | ¥3,594.00 | +3.34% | ¥3,560.00 | ¥3,623.00 | ¥3,528.00 | 819.20K |
| 2026-06-30 | ¥3,478.00 | +0.32% | ¥3,515.00 | ¥3,540.00 | ¥3,463.00 | 654.80K |
| 2026-06-29 | ¥3,467.00 | -1.39% | ¥3,466.00 | ¥3,479.00 | ¥3,350.00 | 814.50K |
| 2026-06-26 | ¥3,516.00 | -4.61% | ¥3,655.00 | ¥3,700.00 | ¥3,489.00 | 1.16M |
| 2026-06-25 | ¥3,686.00 | +3.13% | ¥3,700.00 | ¥3,733.00 | ¥3,646.00 | 920.80K |
| 2026-06-24 | ¥3,574.00 | -1.33% | ¥3,602.00 | ¥3,675.00 | ¥3,529.00 | 661.30K |
| 2026-06-23 | ¥3,622.00 | -4.21% | ¥3,831.00 | ¥3,832.00 | ¥3,614.00 | 812.20K |
| 2026-06-22 | ¥3,781.00 | +1.80% | ¥3,713.00 | ¥3,864.00 | ¥3,701.00 | 843.90K |
| 2026-06-19 | ¥3,714.00 | -1.12% | ¥3,823.00 | ¥3,846.00 | ¥3,655.00 | 1.12M |
| 2026-06-18 | ¥3,756.00 | +0.91% | ¥3,750.00 | ¥3,825.00 | ¥3,734.00 | 895.00K |
| 2026-06-17 | ¥3,722.00 | -1.09% | ¥3,737.00 | ¥3,759.00 | ¥3,635.00 | 1.03M |
| 2026-06-16 | ¥3,763.00 | +2.51% | ¥3,740.00 | ¥3,857.00 | ¥3,711.00 | 2.03M |
| 2026-06-15 | ¥3,671.00 | +8.23% | ¥3,510.00 | ¥3,671.00 | ¥3,499.00 | 1.39M |
| 2026-06-12 | ¥3,392.00 | +2.45% | ¥3,381.00 | ¥3,484.00 | ¥3,367.00 | 1.31M |
| 2026-06-11 | ¥3,311.00 | +0.18% | ¥3,165.00 | ¥3,317.00 | ¥3,116.00 | 1.36M |
| 2026-06-10 | ¥3,305.00 | -2.45% | ¥3,388.00 | ¥3,483.00 | ¥3,300.00 | 1.61M |
| 2026-06-09 | ¥3,388.00 | +5.28% | ¥3,328.00 | ¥3,426.00 | ¥3,255.00 | 1.96M |
| 2026-06-08 | ¥3,218.00 | -4.65% | ¥3,169.00 | ¥3,259.00 | ¥3,128.00 | 1.80M |
| 2026-06-05 | ¥3,375.00 | +1.23% | ¥3,331.00 | ¥3,397.00 | ¥3,293.00 | 929.20K |
| 2026-06-04 | ¥3,334.00 | -3.00% | ¥3,368.00 | ¥3,381.00 | ¥3,305.00 | 1.07M |
| 2026-06-03 | ¥3,437.00 | +3.28% | ¥3,398.00 | ¥3,523.00 | ¥3,343.00 | 1.46M |
| 2026-06-02 | ¥3,328.00 | -3.09% | ¥3,450.00 | ¥3,455.00 | ¥3,267.00 | 1.01M |
| 2026-06-01 | ¥3,434.00 | -0.32% | ¥3,427.00 | ¥3,534.00 | ¥3,386.00 | 1.49M |
| 2026-05-29 | ¥3,445.00 | +0.55% | ¥3,478.00 | ¥3,489.00 | ¥3,419.00 | 1.38M |
| 2026-05-28 | ¥3,426.00 | +1.06% | ¥3,367.00 | ¥3,466.00 | ¥3,301.00 | 1.04M |
| 2026-05-27 | ¥3,390.00 | +0.21% | ¥3,443.00 | ¥3,552.00 | ¥3,377.00 | 1.25M |
| 2026-05-26 | ¥3,383.00 | -1.74% | ¥3,472.00 | ¥3,480.00 | ¥3,340.00 | 1.21M |
| 2026-05-25 | ¥3,443.00 | +4.52% | ¥3,394.00 | ¥3,487.00 | ¥3,358.00 | 1.49M |