DMS INC. 9782
TSE · Japan · Commercial Services
¥3,225.00-15.00 (-0.46%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,240.00 | -1.07% | ¥3,275.00 | ¥3,275.00 | ¥3,230.00 | 48.90K |
| 2026-09-30 | ¥3,275.00 | -0.46% | ¥3,280.00 | ¥3,300.00 | ¥3,265.00 | 49.10K |
| 2026-09-29 | ¥3,290.00 | -4.22% | ¥3,300.00 | ¥3,335.00 | ¥3,265.00 | 45.90K |
| 2026-09-28 | ¥3,435.00 | -0.87% | ¥3,485.00 | ¥3,490.00 | ¥3,435.00 | 57.50K |
| 2026-09-25 | ¥3,465.00 | -0.43% | ¥3,480.00 | ¥3,490.00 | ¥3,465.00 | 33.00K |
| 2026-09-24 | ¥3,480.00 | +0.14% | ¥3,480.00 | ¥3,495.00 | ¥3,465.00 | 31.60K |
| 2026-09-18 | ¥3,475.00 | -0.43% | ¥3,500.00 | ¥3,500.00 | ¥3,465.00 | 23.10K |
| 2026-09-17 | ¥3,490.00 | +0.14% | ¥3,500.00 | ¥3,500.00 | ¥3,480.00 | 21.20K |
| 2026-09-16 | ¥3,485.00 | -0.43% | ¥3,495.00 | ¥3,515.00 | ¥3,470.00 | 26.50K |
| 2026-09-15 | ¥3,500.00 | +1.74% | ¥3,450.00 | ¥3,500.00 | ¥3,440.00 | 24.90K |
| 2026-09-14 | ¥3,440.00 | +1.62% | ¥3,385.00 | ¥3,445.00 | ¥3,365.00 | 40.80K |
| 2026-09-11 | ¥3,385.00 | -1.17% | ¥3,415.00 | ¥3,415.00 | ¥3,385.00 | 39.90K |
| 2026-09-10 | ¥3,425.00 | +0.44% | ¥3,410.00 | ¥3,430.00 | ¥3,380.00 | 40.50K |
| 2026-09-09 | ¥3,410.00 | -1.16% | ¥3,450.00 | ¥3,450.00 | ¥3,400.00 | 72.80K |
| 2026-09-08 | ¥3,450.00 | -1.99% | ¥3,515.00 | ¥3,515.00 | ¥3,450.00 | 62.40K |
| 2026-09-07 | ¥3,520.00 | -0.85% | ¥3,545.00 | ¥3,550.00 | ¥3,510.00 | 34.70K |
| 2026-09-04 | ¥3,550.00 | 0.00% | ¥3,535.00 | ¥3,570.00 | ¥3,535.00 | 15.00K |
| 2026-09-03 | ¥3,550.00 | +1.43% | ¥3,505.00 | ¥3,550.00 | ¥3,505.00 | 32.20K |
| 2026-09-02 | ¥3,500.00 | -1.27% | ¥3,545.00 | ¥3,545.00 | ¥3,500.00 | 32.40K |
| 2026-09-01 | ¥3,545.00 | -0.28% | ¥3,555.00 | ¥3,580.00 | ¥3,520.00 | 44.90K |
| 2026-08-31 | ¥3,555.00 | +0.99% | ¥3,520.00 | ¥3,555.00 | ¥3,500.00 | 28.90K |
| 2026-08-28 | ¥3,520.00 | +0.86% | ¥3,490.00 | ¥3,520.00 | ¥3,490.00 | 18.90K |
| 2026-08-27 | ¥3,490.00 | +0.14% | ¥3,480.00 | ¥3,510.00 | ¥3,470.00 | 18.00K |
| 2026-08-26 | ¥3,485.00 | +0.14% | ¥3,480.00 | ¥3,500.00 | ¥3,475.00 | 17.90K |
| 2026-08-25 | ¥3,480.00 | +1.16% | ¥3,445.00 | ¥3,480.00 | ¥3,430.00 | 30.00K |
| 2026-08-24 | ¥3,440.00 | -0.43% | ¥3,445.00 | ¥3,465.00 | ¥3,435.00 | 50.00K |
| 2026-08-21 | ¥3,455.00 | +0.44% | ¥3,465.00 | ¥3,465.00 | ¥3,430.00 | 26.10K |
| 2026-08-20 | ¥3,440.00 | +1.03% | ¥3,420.00 | ¥3,455.00 | ¥3,400.00 | 28.70K |
| 2026-08-19 | ¥3,405.00 | -1.45% | ¥3,445.00 | ¥3,445.00 | ¥3,405.00 | 40.20K |
| 2026-08-18 | ¥3,455.00 | +0.44% | ¥3,450.00 | ¥3,455.00 | ¥3,425.00 | 22.80K |
| 2026-08-17 | ¥3,440.00 | -0.43% | ¥3,470.00 | ¥3,475.00 | ¥3,435.00 | 27.10K |
| 2026-08-14 | ¥3,455.00 | +0.14% | ¥3,445.00 | ¥3,465.00 | ¥3,430.00 | 26.50K |
| 2026-08-13 | ¥3,450.00 | -0.14% | ¥3,460.00 | ¥3,475.00 | ¥3,445.00 | 17.80K |
| 2026-08-12 | ¥3,455.00 | +1.17% | ¥3,420.00 | ¥3,455.00 | ¥3,420.00 | 12.70K |
| 2026-08-10 | ¥3,415.00 | +0.59% | ¥3,395.00 | ¥3,430.00 | ¥3,395.00 | 11.80K |
| 2026-08-07 | ¥3,395.00 | +0.44% | ¥3,380.00 | ¥3,400.00 | ¥3,375.00 | 14.30K |
| 2026-08-06 | ¥3,380.00 | 0.00% | ¥3,380.00 | ¥3,400.00 | ¥3,375.00 | 13.10K |
| 2026-08-05 | ¥3,380.00 | -0.29% | ¥3,375.00 | ¥3,395.00 | ¥3,365.00 | 27.20K |
| 2026-08-04 | ¥3,390.00 | +0.15% | ¥3,375.00 | ¥3,415.00 | ¥3,375.00 | 23.70K |
| 2026-08-03 | ¥3,385.00 | -1.02% | ¥3,445.00 | ¥3,445.00 | ¥3,350.00 | 56.80K |
| 2026-07-31 | ¥3,420.00 | -1.44% | ¥3,490.00 | ¥3,500.00 | ¥3,420.00 | 67.20K |
| 2026-07-30 | ¥3,470.00 | -2.53% | ¥3,560.00 | ¥3,560.00 | ¥3,455.00 | 46.10K |
| 2026-07-29 | ¥3,560.00 | +2.45% | ¥3,465.00 | ¥3,620.00 | ¥3,390.00 | 124.60K |
| 2026-07-28 | ¥3,475.00 | -1.00% | ¥3,505.00 | ¥3,505.00 | ¥3,460.00 | 28.40K |
| 2026-07-27 | ¥3,510.00 | +1.45% | ¥3,465.00 | ¥3,525.00 | ¥3,465.00 | 24.40K |
| 2026-07-24 | ¥3,460.00 | -0.14% | ¥3,455.00 | ¥3,510.00 | ¥3,440.00 | 33.60K |
| 2026-07-23 | ¥3,465.00 | -0.72% | ¥3,495.00 | ¥3,510.00 | ¥3,460.00 | 13.60K |
| 2026-07-22 | ¥3,490.00 | +0.14% | ¥3,495.00 | ¥3,505.00 | ¥3,450.00 | 13.40K |
| 2026-07-21 | ¥3,485.00 | +1.75% | ¥3,450.00 | ¥3,485.00 | ¥3,445.00 | 21.20K |
| 2026-07-17 | ¥3,425.00 | -1.30% | ¥3,470.00 | ¥3,510.00 | ¥3,390.00 | 47.80K |
| 2026-07-16 | ¥3,470.00 | 0.00% | ¥3,470.00 | ¥3,500.00 | ¥3,465.00 | 9.80K |
| 2026-07-15 | ¥3,470.00 | +0.58% | ¥3,450.00 | ¥3,475.00 | ¥3,450.00 | 11.20K |
| 2026-07-14 | ¥3,450.00 | +0.15% | ¥3,450.00 | ¥3,470.00 | ¥3,440.00 | 13.40K |
| 2026-07-13 | ¥3,445.00 | -1.43% | ¥3,495.00 | ¥3,520.00 | ¥3,430.00 | 31.20K |
| 2026-07-10 | ¥3,495.00 | +0.58% | ¥3,500.00 | ¥3,510.00 | ¥3,475.00 | 11.70K |
| 2026-07-09 | ¥3,475.00 | +0.43% | ¥3,460.00 | ¥3,490.00 | ¥3,440.00 | 12.80K |
| 2026-07-08 | ¥3,460.00 | -0.86% | ¥3,490.00 | ¥3,490.00 | ¥3,435.00 | 19.70K |
| 2026-07-07 | ¥3,490.00 | +1.01% | ¥3,475.00 | ¥3,500.00 | ¥3,460.00 | 14.50K |
| 2026-07-06 | ¥3,455.00 | +0.14% | ¥3,470.00 | ¥3,490.00 | ¥3,450.00 | 23.10K |
| 2026-07-03 | ¥3,450.00 | +1.47% | ¥3,405.00 | ¥3,450.00 | ¥3,405.00 | 15.40K |
| 2026-07-02 | ¥3,400.00 | +0.74% | ¥3,420.00 | ¥3,450.00 | ¥3,400.00 | 21.50K |
| 2026-07-01 | ¥3,375.00 | -0.44% | ¥3,410.00 | ¥3,430.00 | ¥3,375.00 | 18.70K |
| 2026-06-30 | ¥3,390.00 | +0.30% | ¥3,380.00 | ¥3,415.00 | ¥3,360.00 | 14.20K |
| 2026-06-29 | ¥3,380.00 | +2.27% | ¥3,345.00 | ¥3,395.00 | ¥3,345.00 | 35.90K |
| 2026-06-26 | ¥3,305.00 | +0.30% | ¥3,295.00 | ¥3,335.00 | ¥3,275.00 | 26.00K |
| 2026-06-25 | ¥3,295.00 | +1.38% | ¥3,260.00 | ¥3,310.00 | ¥3,260.00 | 29.10K |
| 2026-06-24 | ¥3,250.00 | -0.91% | ¥3,260.00 | ¥3,285.00 | ¥3,250.00 | 17.00K |
| 2026-06-23 | ¥3,280.00 | -1.65% | ¥3,335.00 | ¥3,345.00 | ¥3,270.00 | 40.40K |
| 2026-06-22 | ¥3,335.00 | -0.74% | ¥3,330.00 | ¥3,340.00 | ¥3,305.00 | 17.80K |
| 2026-06-19 | ¥3,360.00 | +0.15% | ¥3,355.00 | ¥3,375.00 | ¥3,330.00 | 10.90K |
| 2026-06-18 | ¥3,355.00 | 0.00% | ¥3,370.00 | ¥3,390.00 | ¥3,345.00 | 25.40K |
| 2026-06-17 | ¥3,355.00 | +2.13% | ¥3,285.00 | ¥3,365.00 | ¥3,285.00 | 24.10K |
| 2026-06-16 | ¥3,285.00 | -1.65% | ¥3,335.00 | ¥3,335.00 | ¥3,280.00 | 24.70K |
| 2026-06-15 | ¥3,340.00 | +1.21% | ¥3,315.00 | ¥3,375.00 | ¥3,275.00 | 32.80K |
| 2026-06-12 | ¥3,300.00 | +0.92% | ¥3,280.00 | ¥3,310.00 | ¥3,275.00 | 8.80K |
| 2026-06-11 | ¥3,270.00 | +1.55% | ¥3,210.00 | ¥3,270.00 | ¥3,210.00 | 14.70K |
| 2026-06-10 | ¥3,220.00 | -0.77% | ¥3,245.00 | ¥3,255.00 | ¥3,210.00 | 20.40K |
| 2026-06-09 | ¥3,245.00 | -0.61% | ¥3,280.00 | ¥3,340.00 | ¥3,245.00 | 19.40K |
| 2026-06-08 | ¥3,265.00 | -1.36% | ¥3,280.00 | ¥3,300.00 | ¥3,240.00 | 18.20K |
| 2026-06-05 | ¥3,310.00 | +2.48% | ¥3,230.00 | ¥3,315.00 | ¥3,230.00 | 11.90K |
| 2026-06-04 | ¥3,230.00 | -1.52% | ¥3,250.00 | ¥3,265.00 | ¥3,210.00 | 21.80K |
| 2026-06-03 | ¥3,280.00 | 0.00% | ¥3,255.00 | ¥3,285.00 | ¥3,230.00 | 38.30K |
| 2026-06-02 | ¥3,280.00 | -1.65% | ¥3,325.00 | ¥3,335.00 | ¥3,240.00 | 45.10K |
| 2026-06-01 | ¥3,335.00 | -2.91% | ¥3,420.00 | ¥3,420.00 | ¥3,330.00 | 37.80K |
| 2026-05-29 | ¥3,435.00 | +2.23% | ¥3,360.00 | ¥3,460.00 | ¥3,360.00 | 26.10K |
| 2026-05-28 | ¥3,360.00 | +1.05% | ¥3,345.00 | ¥3,365.00 | ¥3,315.00 | 15.50K |
| 2026-05-27 | ¥3,325.00 | -2.21% | ¥3,405.00 | ¥3,405.00 | ¥3,325.00 | 22.20K |
| 2026-05-26 | ¥3,400.00 | +0.74% | ¥3,380.00 | ¥3,415.00 | ¥3,350.00 | 18.10K |
| 2026-05-25 | ¥3,375.00 | +1.81% | ¥3,330.00 | ¥3,420.00 | ¥3,320.00 | 39.30K |
| 2026-05-22 | ¥3,315.00 | -1.49% | ¥3,365.00 | ¥3,365.00 | ¥3,315.00 | 21.70K |