DMS INC. (JP:9782)
:9782
Want to see JP:9782 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
3,060.00
3,085.00
3,025.00
3,075.00
3,075.00
+0.33%
30,000
0.71
Apr 30, 2026
3,065.00
3,080.00
3,050.00
3,065.00
3,065.00
-1.61%
50,000
1.17
Apr 29, 2026
3,115.00
3,115.00
3,060.00
3,115.00
3,115.00
0.00%
0
0.00
Apr 28, 2026
3,080.00
3,115.00
3,060.00
3,115.00
3,115.00
+1.14%
29,800
0.68
Apr 27, 2026
3,105.00
3,105.00
3,050.00
3,080.00
3,080.00
-0.65%
48,000
1.09
Apr 24, 2026
3,160.00
3,165.00
3,095.00
3,100.00
3,100.00
-1.27%
41,800
0.95
Apr 23, 2026
3,140.00
3,150.00
3,130.00
3,140.00
3,140.00
+0.16%
27,800
0.62
Apr 22, 2026
3,160.00
3,160.00
3,110.00
3,135.00
3,135.00
-0.95%
41,400
0.93
Apr 21, 2026
3,210.00
3,220.00
3,150.00
3,165.00
3,165.00
-1.40%
54,000
1.21
Apr 20, 2026
3,250.00
3,260.00
3,200.00
3,210.00
3,210.00
-0.93%
41,300
0.91
Apr 17, 2026
3,255.00
3,285.00
3,230.00
3,240.00
3,240.00
-1.07%
26,700
0.59
Apr 16, 2026
3,240.00
3,280.00
3,240.00
3,275.00
3,275.00
+1.08%
38,100
0.83
Apr 15, 2026
3,265.00
3,295.00
3,210.00
3,240.00
3,240.00
-0.15%
45,100
0.97
Apr 14, 2026
3,270.00
3,305.00
3,235.00
3,245.00
3,245.00
-0.15%
40,500
0.86
Apr 13, 2026
3,300.00
3,320.00
3,235.00
3,250.00
3,250.00
-2.40%
73,000
1.56
Apr 10, 2026
3,420.00
3,420.00
3,320.00
3,330.00
3,330.00
-2.06%
54,500
1.15
Apr 09, 2026
3,450.00
3,470.00
3,400.00
3,400.00
3,400.00
-1.73%
27,800
0.59
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
Rows: