DM Solutions Co.,Ltd 6549
TSE · Japan · Communications
¥1,120.00+7.00 (+0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,120.00 | +0.63% | ¥1,107.00 | ¥1,120.00 | ¥1,107.00 | 5.40K |
| 2026-09-30 | ¥1,113.00 | -1.50% | ¥1,114.00 | ¥1,129.00 | ¥1,111.00 | 1.90K |
| 2026-09-29 | ¥1,130.00 | -0.18% | ¥1,123.00 | ¥1,132.00 | ¥1,115.00 | 4.20K |
| 2026-09-28 | ¥1,132.00 | +1.25% | ¥1,124.00 | ¥1,137.00 | ¥1,103.00 | 3.30K |
| 2026-09-25 | ¥1,118.00 | +0.99% | ¥1,114.00 | ¥1,118.00 | ¥1,105.00 | 3.80K |
| 2026-09-24 | ¥1,107.00 | -0.63% | ¥1,114.00 | ¥1,117.00 | ¥1,107.00 | 17.70K |
| 2026-09-18 | ¥1,114.00 | +0.18% | ¥1,114.00 | ¥1,129.00 | ¥1,114.00 | 7.20K |
| 2026-09-17 | ¥1,112.00 | +0.36% | ¥1,110.00 | ¥1,126.00 | ¥1,110.00 | 2.70K |
| 2026-09-16 | ¥1,108.00 | +0.18% | ¥1,108.00 | ¥1,129.00 | ¥1,108.00 | 4.30K |
| 2026-09-15 | ¥1,106.00 | -0.18% | ¥1,112.00 | ¥1,120.00 | ¥1,105.00 | 4.50K |
| 2026-09-14 | ¥1,108.00 | -0.54% | ¥1,105.00 | ¥1,130.00 | ¥1,105.00 | 3.30K |
| 2026-09-11 | ¥1,114.00 | -0.80% | ¥1,137.00 | ¥1,137.00 | ¥1,108.00 | 3.10K |
| 2026-09-10 | ¥1,123.00 | +1.63% | ¥1,132.00 | ¥1,132.00 | ¥1,103.00 | 3.60K |
| 2026-09-09 | ¥1,105.00 | -1.60% | ¥1,123.00 | ¥1,123.00 | ¥1,105.00 | 2.30K |
| 2026-09-08 | ¥1,123.00 | -1.06% | ¥1,135.00 | ¥1,150.00 | ¥1,115.00 | 4.20K |
| 2026-09-07 | ¥1,135.00 | +1.34% | ¥1,112.00 | ¥1,150.00 | ¥1,112.00 | 4.90K |
| 2026-09-04 | ¥1,120.00 | +1.73% | ¥1,111.00 | ¥1,128.00 | ¥1,102.00 | 4.10K |
| 2026-09-03 | ¥1,101.00 | -0.18% | ¥1,092.00 | ¥1,110.00 | ¥1,090.00 | 3.60K |
| 2026-09-02 | ¥1,103.00 | +1.01% | ¥1,078.00 | ¥1,150.00 | ¥1,075.00 | 12.80K |
| 2026-09-01 | ¥1,092.00 | +0.37% | ¥1,092.00 | ¥1,130.00 | ¥1,090.00 | 11.50K |
| 2026-08-31 | ¥1,088.00 | +1.78% | ¥1,069.00 | ¥1,095.00 | ¥1,069.00 | 4.90K |
| 2026-08-28 | ¥1,069.00 | +3.29% | ¥1,036.00 | ¥1,069.00 | ¥1,036.00 | 7.50K |
| 2026-08-27 | ¥1,035.00 | +0.49% | ¥1,030.00 | ¥1,052.00 | ¥1,030.00 | 4.70K |
| 2026-08-26 | ¥1,030.00 | -0.48% | ¥1,032.00 | ¥1,035.00 | ¥1,028.00 | 10.40K |
| 2026-08-25 | ¥1,035.00 | -1.24% | ¥1,043.00 | ¥1,050.00 | ¥1,029.00 | 17.00K |
| 2026-08-24 | ¥1,048.00 | -0.10% | ¥1,060.00 | ¥1,071.00 | ¥1,045.00 | 14.50K |
| 2026-08-21 | ¥1,049.00 | -1.78% | ¥1,063.00 | ¥1,064.00 | ¥1,045.00 | 12.00K |
| 2026-08-20 | ¥1,068.00 | +1.04% | ¥1,056.00 | ¥1,068.00 | ¥1,056.00 | 11.80K |
| 2026-08-19 | ¥1,057.00 | -2.13% | ¥1,076.00 | ¥1,076.00 | ¥1,056.00 | 19.60K |
| 2026-08-18 | ¥1,080.00 | -1.01% | ¥1,081.00 | ¥1,088.00 | ¥1,073.00 | 23.10K |
| 2026-08-17 | ¥1,091.00 | -0.73% | ¥1,099.00 | ¥1,100.00 | ¥1,086.00 | 15.50K |
| 2026-08-14 | ¥1,099.00 | -1.35% | ¥1,115.00 | ¥1,117.00 | ¥1,097.00 | 10.40K |
| 2026-08-13 | ¥1,114.00 | +1.36% | ¥1,112.00 | ¥1,114.00 | ¥1,092.00 | 15.90K |
| 2026-08-12 | ¥1,099.00 | -0.54% | ¥1,099.00 | ¥1,104.00 | ¥1,080.00 | 24.10K |
| 2026-08-10 | ¥1,105.00 | -11.74% | ¥1,244.00 | ¥1,244.00 | ¥1,081.00 | 70.80K |
| 2026-08-07 | ¥1,252.00 | +5.48% | ¥1,217.00 | ¥1,255.00 | ¥1,201.00 | 7.70K |
| 2026-08-06 | ¥1,187.00 | -0.59% | ¥1,194.00 | ¥1,230.00 | ¥1,182.00 | 8.30K |
| 2026-08-05 | ¥1,194.00 | -3.16% | ¥1,250.00 | ¥1,255.00 | ¥1,194.00 | 7.90K |
| 2026-08-04 | ¥1,233.00 | +3.70% | ¥1,191.00 | ¥1,250.00 | ¥1,166.00 | 6.00K |
| 2026-08-03 | ¥1,189.00 | +1.62% | ¥1,152.00 | ¥1,189.00 | ¥1,150.00 | 2.90K |
| 2026-07-31 | ¥1,170.00 | +4.56% | ¥1,110.00 | ¥1,179.00 | ¥1,110.00 | 3.70K |
| 2026-07-30 | ¥1,119.00 | -0.09% | ¥1,100.00 | ¥1,148.00 | ¥1,096.00 | 3.30K |
| 2026-07-29 | ¥1,120.00 | -3.70% | ¥1,155.00 | ¥1,163.00 | ¥1,086.00 | 6.60K |
| 2026-07-28 | ¥1,163.00 | +3.01% | ¥1,141.00 | ¥1,171.00 | ¥1,141.00 | 3.60K |
| 2026-07-27 | ¥1,129.00 | -1.83% | ¥1,180.00 | ¥1,180.00 | ¥1,129.00 | 5.10K |
| 2026-07-24 | ¥1,150.00 | -2.54% | ¥1,180.00 | ¥1,180.00 | ¥1,150.00 | 1.70K |
| 2026-07-23 | ¥1,180.00 | +2.88% | ¥1,158.00 | ¥1,180.00 | ¥1,155.00 | 5.70K |
| 2026-07-22 | ¥1,147.00 | +1.15% | ¥1,127.00 | ¥1,174.00 | ¥1,123.00 | 4.80K |
| 2026-07-21 | ¥1,134.00 | +0.35% | ¥1,130.00 | ¥1,149.00 | ¥1,101.00 | 6.30K |
| 2026-07-17 | ¥1,130.00 | -1.40% | ¥1,140.00 | ¥1,180.00 | ¥1,120.00 | 6.10K |
| 2026-07-16 | ¥1,146.00 | -0.61% | ¥1,153.00 | ¥1,155.00 | ¥1,146.00 | 1.20K |
| 2026-07-15 | ¥1,153.00 | +0.26% | ¥1,150.00 | ¥1,171.00 | ¥1,141.00 | 1.40K |
| 2026-07-14 | ¥1,150.00 | -1.20% | ¥1,164.00 | ¥1,165.00 | ¥1,150.00 | 3.80K |
| 2026-07-13 | ¥1,164.00 | -1.19% | ¥1,178.00 | ¥1,178.00 | ¥1,164.00 | 1.60K |
| 2026-07-10 | ¥1,178.00 | +1.90% | ¥1,182.00 | ¥1,182.00 | ¥1,153.00 | 3.20K |
| 2026-07-09 | ¥1,156.00 | -2.86% | ¥1,180.00 | ¥1,181.00 | ¥1,115.00 | 4.30K |
| 2026-07-08 | ¥1,190.00 | +7.01% | ¥1,100.00 | ¥1,199.00 | ¥1,100.00 | 7.70K |
| 2026-07-07 | ¥1,112.00 | +1.28% | ¥1,118.00 | ¥1,140.00 | ¥1,112.00 | 3.30K |
| 2026-07-06 | ¥1,098.00 | -2.05% | ¥1,121.00 | ¥1,121.00 | ¥1,092.00 | 5.50K |
| 2026-07-03 | ¥1,121.00 | +1.91% | ¥1,100.00 | ¥1,121.00 | ¥1,080.00 | 5.70K |
| 2026-07-02 | ¥1,100.00 | +1.48% | ¥1,100.00 | ¥1,116.00 | ¥1,082.00 | 5.70K |
| 2026-07-01 | ¥1,084.00 | -3.21% | ¥1,120.00 | ¥1,120.00 | ¥1,080.00 | 4.00K |
| 2026-06-30 | ¥1,120.00 | -1.50% | ¥1,142.00 | ¥1,142.00 | ¥1,100.00 | 3.00K |
| 2026-06-29 | ¥1,137.00 | +4.41% | ¥1,090.00 | ¥1,142.00 | ¥1,090.00 | 4.30K |
| 2026-06-26 | ¥1,089.00 | +0.14% | ¥1,071.00 | ¥1,089.50 | ¥1,071.00 | 3.20K |
| 2026-06-25 | ¥1,087.50 | +0.05% | ¥1,122.50 | ¥1,122.50 | ¥1,087.00 | 9.20K |
| 2026-06-24 | ¥1,087.00 | -0.05% | ¥1,090.00 | ¥1,116.50 | ¥1,063.50 | 17.80K |
| 2026-06-23 | ¥1,087.50 | +3.18% | ¥1,057.50 | ¥1,087.50 | ¥1,057.50 | 12.40K |
| 2026-06-22 | ¥1,054.00 | +0.38% | ¥1,074.50 | ¥1,074.50 | ¥1,052.50 | 4.40K |
| 2026-06-19 | ¥1,050.00 | -0.38% | ¥1,057.50 | ¥1,064.50 | ¥1,050.00 | 3.20K |
| 2026-06-18 | ¥1,054.00 | -0.99% | ¥1,050.50 | ¥1,064.50 | ¥1,050.00 | 2.60K |
| 2026-06-17 | ¥1,064.50 | +1.43% | ¥1,045.00 | ¥1,065.00 | ¥1,045.00 | 7.60K |
| 2026-06-16 | ¥1,049.50 | +0.67% | ¥1,049.50 | ¥1,050.00 | ¥1,042.50 | 3.20K |
| 2026-06-15 | ¥1,042.50 | -0.57% | ¥1,052.50 | ¥1,052.50 | ¥1,042.50 | 3.60K |
| 2026-06-12 | ¥1,048.50 | +1.99% | ¥1,030.00 | ¥1,049.00 | ¥1,030.00 | 3.20K |
| 2026-06-11 | ¥1,028.00 | -0.96% | ¥1,023.50 | ¥1,038.00 | ¥1,020.00 | 6.80K |
| 2026-06-10 | ¥1,038.00 | +1.67% | ¥1,055.00 | ¥1,060.00 | ¥1,035.00 | 14.60K |
| 2026-06-09 | ¥1,021.00 | -1.35% | ¥1,010.00 | ¥1,046.00 | ¥1,010.00 | 6.00K |
| 2026-06-08 | ¥1,035.00 | -0.91% | ¥1,039.50 | ¥1,067.00 | ¥1,020.50 | 3.20K |
| 2026-06-05 | ¥1,044.50 | +1.41% | ¥1,029.50 | ¥1,045.00 | ¥1,029.50 | 4.40K |
| 2026-06-04 | ¥1,030.00 | +1.08% | ¥1,020.00 | ¥1,030.00 | ¥1,019.50 | 3.20K |
| 2026-06-03 | ¥1,019.00 | -0.05% | ¥1,011.50 | ¥1,019.00 | ¥1,010.00 | 3.40K |
| 2026-06-02 | ¥1,019.50 | +0.20% | ¥1,006.00 | ¥1,020.00 | ¥1,006.00 | 4.80K |
| 2026-06-01 | ¥1,017.50 | -0.25% | ¥1,020.00 | ¥1,035.00 | ¥1,008.00 | 3.60K |
| 2026-05-29 | ¥1,020.00 | -0.49% | ¥1,006.00 | ¥1,026.00 | ¥1,005.00 | 6.60K |
| 2026-05-28 | ¥1,025.00 | -0.19% | ¥1,025.00 | ¥1,025.00 | ¥1,025.00 | 400 |
| 2026-05-27 | ¥1,027.00 | +2.19% | ¥1,005.00 | ¥1,030.00 | ¥1,005.00 | 4.40K |
| 2026-05-26 | ¥1,005.00 | -4.96% | ¥1,047.50 | ¥1,047.50 | ¥1,005.00 | 5.40K |
| 2026-05-25 | ¥1,057.50 | +3.22% | ¥1,025.00 | ¥1,071.00 | ¥1,024.50 | 15.20K |
| 2026-05-22 | ¥1,024.50 | +4.12% | ¥989.50 | ¥1,024.50 | ¥989.00 | 16.00K |