DMS INC. (JP:9782)
:9782
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3,410.00
3,460.00
3,410.00
3,460.00
3,460.00
+2.37%
42,400
0.90
Apr 07, 2026
3,380.00
3,420.00
3,370.00
3,380.00
3,380.00
+0.30%
26,500
0.55
Apr 06, 2026
3,345.00
3,380.00
3,335.00
3,370.00
3,370.00
+0.75%
19,500
0.40
Apr 03, 2026
3,370.00
3,390.00
3,335.00
3,345.00
3,345.00
-0.30%
31,800
0.65
Apr 02, 2026
3,390.00
3,430.00
3,335.00
3,355.00
3,355.00
-1.03%
56,100
1.15
Apr 01, 2026
3,385.00
3,405.00
3,340.00
3,390.00
3,390.00
+1.95%
29,500
0.61
Mar 31, 2026
3,325.00
3,365.00
3,290.00
3,325.00
3,325.00
+0.30%
46,500
0.97
Mar 30, 2026
3,280.00
3,350.00
3,255.00
3,315.00
3,315.00
-3.13%
61,000
1.30
Mar 27, 2026
3,515.00
3,590.00
3,510.00
3,540.00
3,422.00
+0.28%
51,700
1.12
Mar 26, 2026
3,575.00
3,585.00
3,530.00
3,530.00
3,412.33
-0.70%
44,600
0.96
Mar 25, 2026
3,580.00
3,590.00
3,545.00
3,555.00
3,436.50
-0.56%
36,600
0.79
Mar 24, 2026
3,625.00
3,625.00
3,565.00
3,575.00
3,455.83
+1.42%
30,700
0.66
Mar 23, 2026
3,575.00
3,575.00
3,500.00
3,525.00
3,407.50
-1.54%
41,800
0.91
Mar 20, 2026
3,580.00
3,695.00
3,580.00
3,580.00
3,460.67
0.00%
0
0.00
Mar 19, 2026
3,670.00
3,695.00
3,580.00
3,580.00
3,460.67
-2.98%
42,200
0.91
Mar 18, 2026
3,615.00
3,700.00
3,605.00
3,690.00
3,567.00
+3.36%
53,200
1.16
Mar 17, 2026
3,610.00
3,625.00
3,560.00
3,570.00
3,451.00
-0.56%
42,600
0.94
Mar 16, 2026
3,650.00
3,655.00
3,585.00
3,590.00
3,470.33
-1.64%
54,700
1.22
Mar 13, 2026
3,670.00
3,685.00
3,645.00
3,650.00
3,528.33
-0.27%
31,200
0.70
Mar 12, 2026
3,730.00
3,730.00
3,660.00
3,660.00
3,538.00
-1.88%
52,600
1.19
Mar 11, 2026
3,790.00
3,805.00
3,730.00
3,730.00
3,605.67
-0.67%
32,900
0.75
Mar 10, 2026
3,800.00
3,815.00
3,750.00
3,755.00
3,629.83
+0.40%
42,600
0.97
Mar 09, 2026
3,710.00
3,745.00
3,635.00
3,740.00
3,615.33
-2.09%
68,900
1.60
Mar 06, 2026
3,830.00
3,830.00
3,775.00
3,820.00
3,692.67
-0.26%
41,800
0.98
Mar 05, 2026
3,860.00
3,895.00
3,825.00
3,830.00
3,702.33
+3.10%
60,000
1.43
Mar 04, 2026
3,810.00
3,840.00
3,685.00
3,715.00
3,591.17
-4.01%
103,100
2.54
Mar 03, 2026
4,000.00
4,000.00
3,860.00
3,870.00
3,741.00
-3.25%
81,900
2.08
Mar 02, 2026
4,020.00
4,030.00
3,930.00
4,000.00
3,866.67
-2.20%
81,900
2.14
Feb 27, 2026
3,985.00
4,090.00
3,980.00
4,090.00
3,953.67
+2.76%
59,200
1.57
Feb 26, 2026
3,995.00
3,995.00
3,965.00
3,980.00
3,847.33
+0.25%
30,600
0.81
Feb 25, 2026
3,975.00
4,000.00
3,940.00
3,970.00
3,837.67
-0.13%
31,000
0.83
Feb 24, 2026
3,870.00
3,980.00
3,840.00
3,975.00
3,842.50
+2.71%
66,500
1.80
Feb 23, 2026
3,870.00
4,000.00
3,865.00
3,870.00
3,741.00
0.00%
0
0.00
Feb 20, 2026
4,000.00
4,000.00
3,865.00
3,870.00
3,741.00
-3.25%
40,300
1.08
Feb 19, 2026
3,945.00
4,005.00
3,915.00
4,000.00
3,866.67
+1.52%
29,200
0.79
Feb 18, 2026
3,930.00
3,975.00
3,910.00
3,940.00
3,808.67
+0.38%
44,600
1.22
Feb 17, 2026
3,935.00
3,935.00
3,885.00
3,925.00
3,794.17
+0.26%
22,800
0.63
Feb 16, 2026
3,905.00
3,930.00
3,885.00
3,915.00
3,784.50
+0.38%
28,600
0.79
Feb 13, 2026
3,910.00
3,940.00
3,880.00
3,900.00
3,770.00
-0.64%
43,100
1.20
Feb 12, 2026
3,900.00
3,925.00
3,875.00
3,925.00
3,794.17
+0.77%
35,600
0.99
Feb 11, 2026
3,895.00
3,895.00
3,810.00
3,895.00
3,765.17
0.00%
0
0.00
Feb 10, 2026
3,810.00
3,895.00
3,810.00
3,895.00
3,765.17
+2.77%
60,700
1.69
Feb 09, 2026
3,850.00
3,865.00
3,770.00
3,790.00
3,663.67
-0.66%
70,200
1.98
Feb 06, 2026
3,790.00
3,830.00
3,780.00
3,815.00
3,687.83
+0.39%
42,600
1.20
Feb 05, 2026
3,825.00
3,830.00
3,785.00
3,800.00
3,673.33
-0.26%
30,900
0.87
Feb 04, 2026
3,810.00
3,825.00
3,795.00
3,810.00
3,683.00
0.00%
24,000
0.67
Feb 03, 2026
3,740.00
3,810.00
3,735.00
3,810.00
3,683.00
+2.28%
61,200
1.73
Feb 02, 2026
3,745.00
3,775.00
3,690.00
3,725.00
3,600.83
-0.27%
66,000
1.88
Jan 30, 2026
3,730.00
3,755.00
3,685.00
3,735.00
3,610.50
+0.13%
45,000
1.27
Jan 29, 2026
3,775.00
3,775.00
3,700.00
3,730.00
3,605.67
-1.06%
47,100
1.36
Rows: