tiprankstipranks
D&M Co., Ltd. (JP:189A)
:189A
Japanese Market
189A
D&M Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:189A full AI Analyst Report?

D&M Co., Ltd. (189A) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 18, 2026
958.00
958.00
950.00
952.00
952.00
+0.21%
19,700
3.11
May 15, 2026
961.00
965.00
950.00
950.00
950.00
-1.76%
10,900
1.76
May 14, 2026
983.00
983.00
963.00
967.00
967.00
-0.31%
10,700
1.75
May 13, 2026
946.00
980.00
930.00
970.00
970.00
+0.94%
82,200
16.96
May 12, 2026
1,078.00
1,078.00
961.00
961.00
961.00
+3.56%
158,200
64.43
May 11, 2026
928.00
928.00
928.00
928.00
928.00
0.00%
200
0.08
May 08, 2026
930.00
930.00
928.00
928.00
928.00
0.00%
1,200
0.48
May 07, 2026
926.00
928.00
926.00
928.00
928.00
+0.32%
1,900
0.76
May 06, 2026
927.00
927.00
925.00
925.00
925.00
0.00%
0
0.00
May 05, 2026
927.00
927.00
925.00
925.00
925.00
0.00%
0
0.00
May 04, 2026
927.00
927.00
925.00
925.00
925.00
0.00%
0
0.00
May 01, 2026
927.00
927.00
925.00
925.00
925.00
-0.64%
1,100
0.41
Apr 30, 2026
930.00
950.00
930.00
931.00
931.00
+0.11%
1,000
0.37
Apr 29, 2026
930.00
930.00
929.00
930.00
930.00
0.00%
0
0.00
Apr 28, 2026
929.00
930.00
929.00
930.00
930.00
+1.09%
700
0.25
Apr 27, 2026
930.00
930.00
920.00
920.00
920.00
-1.50%
2,600
0.94
Apr 24, 2026
969.00
969.00
934.00
934.00
934.00
-2.30%
2,100
0.76
Apr 23, 2026
959.00
959.00
956.00
956.00
956.00
-1.44%
2,100
0.77
Apr 22, 2026
959.00
990.00
955.00
970.00
970.00
+2.11%
5,400
2.02
Apr 21, 2026
980.00
980.00
944.00
950.00
950.00
-1.96%
4,600
1.75
Apr 20, 2026
969.00
975.00
941.00
969.00
969.00
0.00%
3,500
1.35
Apr 17, 2026
968.00
979.00
959.00
969.00
969.00
-1.42%
800
0.31
Apr 16, 2026
933.00
983.00
933.00
983.00
983.00
+4.46%
4,600
1.80
Apr 15, 2026
933.00
986.00
930.00
941.00
941.00
+0.75%
31,500
15.05
Apr 14, 2026
959.00
959.00
934.00
934.00
934.00
-1.16%
500
0.23
Apr 13, 2026
945.00
945.00
930.00
945.00
945.00
+0.21%
600
0.27
Apr 10, 2026
930.00
943.00
930.00
943.00
943.00
-0.21%
200
0.09
Apr 09, 2026
939.00
945.00
930.00
945.00
945.00
-0.94%
700
0.30
Apr 08, 2026
942.00
954.00
930.00
954.00
954.00
+2.80%
900
0.39
Apr 07, 2026
931.00
935.00
926.00
928.00
928.00
0.00%
2,000
0.87
Apr 06, 2026
941.00
941.00
926.00
928.00
928.00
-0.22%
2,200
0.94
Apr 03, 2026
928.00
931.00
928.00
930.00
930.00
-1.17%
700
0.30
Apr 02, 2026
927.00
951.00
914.00
941.00
941.00
-0.11%
1,500
0.63
Apr 01, 2026
942.00
942.00
942.00
942.00
942.00
+3.29%
100
0.04
Mar 31, 2026
900.00
930.00
900.00
912.00
912.00
-0.22%
900
0.38
Mar 30, 2026
909.00
914.00
901.00
914.00
914.00
-0.98%
800
0.34
Mar 27, 2026
888.00
924.00
888.00
923.00
923.00
+2.21%
2,900
1.22
Mar 26, 2026
931.00
932.00
901.00
903.00
903.00
-1.95%
2,000
0.84
Mar 25, 2026
930.00
930.00
916.00
921.00
921.00
-1.50%
2,000
0.81
Mar 24, 2026
950.00
950.00
935.00
935.00
935.00
-0.53%
200
0.08
Mar 23, 2026
957.00
957.00
930.00
940.00
940.00
-0.21%
4,400
1.72
Mar 20, 2026
942.00
942.00
925.00
942.00
942.00
0.00%
0
0.00
Mar 19, 2026
925.00
942.00
925.00
942.00
942.00
+0.21%
1,200
0.45
Mar 18, 2026
940.00
942.00
940.00
940.00
940.00
0.00%
1,000
0.37
Mar 17, 2026
945.00
945.00
940.00
940.00
940.00
+1.08%
2,400
0.90
Mar 16, 2026
947.00
947.00
930.00
930.00
930.00
-2.11%
1,900
0.69
Mar 13, 2026
950.00
950.00
950.00
950.00
950.00
+1.50%
100
0.03
Mar 12, 2026
929.00
936.00
929.00
936.00
936.00
-0.74%
600
0.20
Mar 11, 2026
926.00
948.00
920.00
943.00
943.00
-1.26%
4,700
1.54
Mar 10, 2026
955.00
955.00
955.00
955.00
955.00
+1.06%
100
0.03
Rows:
50