DMG Mori Co., Ltd. (6141.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6141.T Historical Return
If you invested ¥1000 in DMG Mori Co., Ltd. (6141.T) 10 years ago, it would be worth ¥3,475.57 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,464.73, while ¥1000 invested 1 year ago would be worth ¥915.3. This corresponds to total returns of 247.56%, 46.47%, -8.47%, respectively, with annualized returns of 13.26%, 7.94%, -8.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6141.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 2,738 | 2,765 | 2,765 | 2,775 | 2,724.5 | 1.38M |
| September 09, 2026 | 2,751 | 2,784.5 | 2,784.5 | 2,799 | 2,748 | 1.59M |
| September 08, 2026 | 2,900 | 2,758 | 2,758 | 2,900 | 2,755 | 2.17M |
| September 07, 2026 | 2,901 | 2,928.5 | 2,928.5 | 2,961 | 2,897 | 1.32M |
| September 04, 2026 | 2,852.5 | 2,877.5 | 2,877.5 | 2,881.5 | 2,819.5 | 1.62M |
| September 03, 2026 | 2,833 | 2,860 | 2,860 | 2,882 | 2,815 | 1.59M |
| September 02, 2026 | 2,950 | 2,841 | 2,841 | 2,957.5 | 2,840.5 | 2.85M |
| September 01, 2026 | 2,983 | 2,980 | 2,980 | 3,012 | 2,975.5 | 1.56M |
| August 31, 2026 | 3,010 | 2,990 | 2,990 | 3,013 | 2,964 | 2.26M |
| August 28, 2026 | 3,039 | 3,045 | 3,045 | 3,078 | 3,011 | 2.65M |
| August 27, 2026 | 3,033 | 3,039 | 3,039 | 3,095 | 3,013 | 2.1M |
| August 26, 2026 | 3,045 | 3,030 | 3,030 | 3,050 | 3,018 | 895,600 |
| August 25, 2026 | 3,055 | 3,037 | 3,037 | 3,059 | 2,998.5 | 1M |
| August 24, 2026 | 2,991 | 3,056 | 3,056 | 3,083 | 2,989 | 1.3M |
| August 21, 2026 | 3,001 | 2,996.5 | 2,996.5 | 3,018 | 2,962 | 1.6M |
| August 20, 2026 | 3,053 | 3,031 | 3,031 | 3,057 | 2,998.5 | 1.59M |
| August 19, 2026 | 3,016 | 3,008 | 3,008 | 3,066 | 2,989 | 2.79M |
| August 18, 2026 | 3,314 | 3,125 | 3,125 | 3,320 | 3,122 | 3.45M |
| August 17, 2026 | 3,327 | 3,294 | 3,294 | 3,354 | 3,261 | 3.19M |
| August 14, 2026 | 3,281 | 3,303 | 3,303 | 3,309 | 3,231 | 3.24M |
| August 13, 2026 | 3,343 | 3,280 | 3,280 | 3,408 | 3,252 | 6.92M |
| August 12, 2026 | 3,724 | 3,661 | 3,661 | 3,740 | 3,594 | 1.11M |
| August 10, 2026 | 3,703 | 3,674 | 3,674 | 3,754 | 3,598 | 1.11M |
| August 07, 2026 | 3,660 | 3,655 | 3,655 | 3,700 | 3,593 | 1.41M |
| August 06, 2026 | 3,770 | 3,760 | 3,760 | 3,845 | 3,694 | 1.3M |
| August 05, 2026 | 3,977 | 3,727 | 3,727 | 3,980 | 3,670 | 3.77M |
| August 04, 2026 | 3,773 | 3,907 | 3,907 | 3,915 | 3,739 | 1.92M |
| August 03, 2026 | 3,664 | 3,738 | 3,738 | 3,784 | 3,536 | 1.63M |
| July 31, 2026 | 3,675 | 3,720 | 3,720 | 3,797 | 3,574 | 1.35M |
| July 30, 2026 | 3,436 | 3,499 | 3,499 | 3,575 | 3,435 | 798,600 |
| July 29, 2026 | 3,615 | 3,506 | 3,506 | 3,620 | 3,395 | 1.57M |
| July 28, 2026 | 3,715 | 3,591 | 3,591 | 3,723 | 3,563 | 1.73M |
| July 27, 2026 | 3,675 | 3,796 | 3,796 | 3,798 | 3,616 | 1.53M |
| July 24, 2026 | 3,580 | 3,615 | 3,615 | 3,615 | 3,504 | 966,700 |
| July 23, 2026 | 3,575 | 3,581 | 3,581 | 3,648 | 3,539 | 848,300 |
| July 22, 2026 | 3,537 | 3,505 | 3,505 | 3,607 | 3,475 | 1.27M |
| July 21, 2026 | 3,400 | 3,398 | 3,398 | 3,414 | 3,315 | 1.05M |
| July 17, 2026 | 3,516 | 3,389 | 3,389 | 3,538 | 3,266 | 1.31M |
| July 16, 2026 | 3,529 | 3,586 | 3,586 | 3,653 | 3,520 | 869,800 |
| July 15, 2026 | 3,560 | 3,599 | 3,599 | 3,611 | 3,498 | 1.08M |
| July 14, 2026 | 3,606 | 3,538 | 3,538 | 3,631 | 3,441 | 1.35M |
| July 13, 2026 | 3,755 | 3,639 | 3,639 | 3,760 | 3,601 | 1.07M |
| July 10, 2026 | 3,749 | 3,755 | 3,755 | 3,798 | 3,642 | 1.53M |
| July 09, 2026 | 3,480 | 3,679 | 3,679 | 3,690 | 3,470 | 1.51M |
| July 08, 2026 | 3,468 | 3,465 | 3,465 | 3,545 | 3,410 | 889,600 |
| July 07, 2026 | 3,751 | 3,541 | 3,541 | 3,755 | 3,541 | 906,000 |
| July 06, 2026 | 3,780 | 3,775 | 3,775 | 3,864 | 3,697 | 998,500 |
| July 03, 2026 | 3,580 | 3,750 | 3,750 | 3,750 | 3,543 | 1.03M |
| July 02, 2026 | 3,535 | 3,615 | 3,615 | 3,658 | 3,468 | 946,000 |
| July 01, 2026 | 3,560 | 3,594 | 3,594 | 3,623 | 3,528 | 819,200 |
| June 30, 2026 | 3,515 | 3,478 | 3,478 | 3,540 | 3,463 | 654,800 |
| June 29, 2026 | 3,466 | 3,467 | 3,467 | 3,479 | 3,350 | 814,500 |
| June 26, 2026 | 3,655 | 3,516 | 3,516 | 3,700 | 3,489 | 1.16M |
| June 25, 2026 | 3,700 | 3,686 | 3,686 | 3,733 | 3,646 | 920,800 |
| June 24, 2026 | 3,602 | 3,574 | 3,574 | 3,675 | 3,529 | 661,300 |
| June 23, 2026 | 3,831 | 3,622 | 3,622 | 3,832 | 3,614 | 812,200 |
| June 22, 2026 | 3,713 | 3,781 | 3,781 | 3,864 | 3,701 | 843,900 |
| June 19, 2026 | 3,823 | 3,714 | 3,714 | 3,846 | 3,655 | 1.12M |
| June 18, 2026 | 3,750 | 3,756 | 3,756 | 3,825 | 3,734 | 895,000 |
| June 17, 2026 | 3,737 | 3,722 | 3,722 | 3,759 | 3,635 | 1.03M |
AD
