DMG Mori Co., Ltd. - 6141.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,960	2,967.5	2,967.5	3,006	2,936	1.24M
February 19, 2026	2,998	3,008	3,008	3,046	2,950	1.49M
February 18, 2026	2,952.5	2,973.5	2,973.5	2,993.5	2,922	1.72M
February 17, 2026	2,900	2,953.5	2,953.5	2,986	2,888.5	982,400
February 16, 2026	2,965	2,910	2,910	2,977	2,910	1.66M
February 13, 2026	3,053	2,939	2,939	3,080	2,917.5	2.72M
February 12, 2026	3,111	3,114	3,114	3,207	3,093	3.64M
February 10, 2026	3,121	3,240	3,240	3,240	3,105	2.51M
February 09, 2026	3,059	3,113	3,113	3,113	3,030	2.83M
February 06, 2026	2,900	2,977	2,977	2,983.5	2,881	1.11M
February 05, 2026	2,925	2,947	2,947	2,988	2,890	1.71M
February 04, 2026	2,786	2,895.5	2,895.5	2,905	2,777.5	1.97M
February 03, 2026	2,710	2,790	2,790	2,790	2,698.5	1.5M
February 02, 2026	2,750	2,695.5	2,695.5	2,767.5	2,689	881,700
January 30, 2026	2,709.5	2,720	2,720	2,729.5	2,681	789,700
January 29, 2026	2,674	2,700	2,700	2,717	2,654	965,500
January 28, 2026	2,720	2,724	2,724	2,737.5	2,705	892,500
January 27, 2026	2,720	2,739	2,739	2,766	2,713	601,800
January 26, 2026	2,765	2,729.5	2,729.5	2,783	2,715.5	1.21M
January 23, 2026	2,847.5	2,834	2,834	2,855	2,814	765,900
January 22, 2026	2,850	2,824	2,824	2,864	2,824	1.01M
January 21, 2026	2,795	2,809	2,809	2,822.5	2,773	1.58M
January 20, 2026	2,870	2,867	2,867	2,896	2,848	1.29M
January 19, 2026	2,900	2,880	2,880	2,917	2,865.5	1.42M
January 16, 2026	2,858	2,960	2,960	2,960	2,850	1.81M
January 15, 2026	2,809	2,858	2,858	2,861	2,793.5	1.25M
January 14, 2026	2,850	2,820	2,820	2,876	2,791	1.86M
January 13, 2026	2,856	2,853.5	2,853.5	2,870	2,808.5	1.66M
January 09, 2026	2,734.5	2,795.5	2,795.5	2,820.5	2,733.5	2.28M
January 08, 2026	2,700	2,701	2,701	2,753.5	2,700	1.22M
January 07, 2026	2,718	2,730	2,730	2,749	2,700	1.05M
January 06, 2026	2,670	2,709.5	2,709.5	2,741	2,670	2.13M
January 05, 2026	2,652	2,666	2,666	2,667	2,625	1.56M
December 30, 2025	2,639	2,636	2,636	2,656	2,625	1.03M
December 29, 2025	2,616	2,645	2,645	2,672	2,613	1.64M
December 26, 2025	2,680	2,663.5	2,663.5	2,681	2,655.5	1.44M
December 25, 2025	2,664	2,660	2,660	2,666.5	2,651	1.02M
December 24, 2025	2,657.5	2,653.5	2,653.5	2,668	2,641.5	991,100
December 23, 2025	2,639	2,655	2,655	2,659	2,625.5	1.02M
December 22, 2025	2,640	2,633	2,633	2,646	2,608	1.65M
December 19, 2025	2,565	2,604	2,604	2,606	2,565	1.55M
December 18, 2025	2,535	2,565	2,565	2,566	2,528	1.39M
December 17, 2025	2,566	2,541.5	2,541.5	2,577	2,520.5	2.6M
December 16, 2025	2,652	2,578.5	2,578.5	2,657.5	2,578.5	2.62M
December 15, 2025	2,660	2,682.5	2,682.5	2,687	2,634	1.55M
December 12, 2025	2,686	2,681	2,681	2,703.5	2,670.5	1.32M
December 11, 2025	2,717	2,676.5	2,676.5	2,721.5	2,656.5	987,700
December 10, 2025	2,740	2,716	2,716	2,777	2,709	1.02M
December 09, 2025	2,740	2,734	2,734	2,759	2,725	697,400
December 08, 2025	2,721	2,740.5	2,740.5	2,754.5	2,714.5	1.03M
December 05, 2025	2,733	2,706	2,706	2,764.5	2,706	1.22M
December 04, 2025	2,656	2,753	2,753	2,762.5	2,652	1.56M
December 03, 2025	2,647	2,651	2,651	2,663	2,638	1.17M
December 02, 2025	2,650	2,648.5	2,648.5	2,676.5	2,637.5	1.59M
December 01, 2025	2,738	2,704.5	2,704.5	2,759	2,704.5	1.07M
November 28, 2025	2,686	2,740	2,740	2,745	2,685	1.04M
November 27, 2025	2,671.5	2,716	2,716	2,718	2,655	1.08M
November 26, 2025	2,619.5	2,657	2,657	2,657	2,587.5	1.28M
November 25, 2025	2,649	2,586	2,586	2,649.5	2,586	1.24M
November 21, 2025	2,587.5	2,613.5	2,613.5	2,653.5	2,581.5	1.44M

DMG Mori Co., Ltd. (6141.T) JPX