DM Solutions Co.,Ltd (6549.T) JPX

Currency In JPY

6549.T Historical Return

If you invested ¥1000 in DM Solutions Co.,Ltd (6549.T) since IPO date, it would be worth ¥696.45 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,147.64, while ¥1000 invested 1 year ago would be worth ¥1,516.58. This corresponds to total returns of -30.35%, 114.76%, 51.66%, respectively, with annualized returns of -3.89%, 16.51%, 51.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6549.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,110	1,170	1,170	1,179	1,110	3,700
July 30, 2026	1,100	1,119	1,119	1,148	1,096	3,300
July 29, 2026	1,155	1,120	1,120	1,163	1,086	6,600
July 28, 2026	1,141	1,163	1,163	1,171	1,141	3,600
July 27, 2026	1,180	1,129	1,129	1,180	1,129	5,100
July 23, 2026	1,158	1,180	1,180	1,180	1,155	5,700
July 22, 2026	1,127	1,147	1,147	1,174	1,123	4,800
July 21, 2026	1,130	1,134	1,134	1,149	1,101	6,300
July 17, 2026	1,140	1,130	1,130	1,180	1,120	6,100
July 16, 2026	1,153	1,146	1,146	1,155	1,146	1,200
July 15, 2026	1,150	1,153	1,153	1,171	1,141	1,400
July 14, 2026	1,164	1,150	1,150	1,165	1,150	3,800
July 13, 2026	1,178	1,164	1,164	1,178	1,164	1,600
July 10, 2026	1,182	1,178	1,178	1,182	1,153	3,200
July 09, 2026	1,180	1,156	1,156	1,181	1,115	4,300
July 08, 2026	1,100	1,190	1,190	1,199	1,100	7,700
July 07, 2026	1,118	1,112	1,112	1,140	1,112	3,300
July 06, 2026	1,121	1,098	1,098	1,121	1,092	5,500
July 03, 2026	1,100	1,121	1,121	1,121	1,080	5,700
July 02, 2026	1,100	1,100	1,100	1,116	1,082	5,700
July 01, 2026	1,120	1,084	1,084	1,120	1,080	4,000
June 30, 2026	1,142	1,120	1,120	1,142	1,100	3,000
June 29, 2026	1,090	1,137	1,137	1,142	1,090	4,300
June 26, 2026	1,071	1,089	1,089	1,089.5	1,071	3,200
June 25, 2026	1,122.5	1,087.5	1,087.5	1,122.5	1,087	9,200
June 24, 2026	1,090	1,087	1,087	1,116.5	1,063.5	17,800
June 23, 2026	1,057.5	1,087.5	1,087.5	1,087.5	1,057.5	12,400
June 22, 2026	1,074.5	1,054	1,054	1,074.5	1,052.5	4,400
June 19, 2026	1,057.5	1,050	1,050	1,064.5	1,050	3,200
June 18, 2026	1,050.5	1,054	1,054	1,064.5	1,050	2,600
June 17, 2026	1,045	1,064.5	1,064.5	1,065	1,045	7,600
June 16, 2026	1,049.5	1,049.5	1,049.5	1,050	1,042.5	3,200
June 15, 2026	1,052.5	1,042.5	1,042.5	1,052.5	1,042.5	3,600
June 12, 2026	1,030	1,048.5	1,048.5	1,049	1,030	3,200
June 11, 2026	1,023.5	1,028	1,028	1,038	1,020	6,800
June 10, 2026	1,055	1,038	1,038	1,060	1,035	14,600
June 09, 2026	1,010	1,021	1,021	1,046	1,010	6,000
June 08, 2026	1,039.5	1,035	1,035	1,067	1,020.5	3,200
June 05, 2026	1,029.5	1,044.5	1,044.5	1,045	1,029.5	4,400
June 04, 2026	1,020	1,030	1,030	1,030	1,019.5	3,200
June 03, 2026	1,011.5	1,019	1,019	1,019	1,010	3,400
June 02, 2026	1,006	1,019.5	1,019.5	1,020	1,006	4,800
June 01, 2026	1,020	1,017.5	1,017.5	1,035	1,008	3,600
May 29, 2026	1,006	1,020	1,020	1,026	1,005	6,600
May 28, 2026	1,025	1,025	1,025	1,025	1,025	400
May 27, 2026	1,005	1,027	1,027	1,030	1,005	4,400
May 26, 2026	1,047.5	1,005	1,005	1,047.5	1,005	5,400
May 25, 2026	1,025	1,057.5	1,057.5	1,071	1,024.5	15,200
May 22, 2026	989.5	1,024.5	1,024.5	1,024.5	989	16,000
May 21, 2026	972.5	984	984	997.5	972.5	9,400
May 20, 2026	964.5	970	970	970	954.5	7,600
May 19, 2026	955	963	963	963	943.5	7,000
May 18, 2026	946.5	950.5	950.5	955	946.5	9,200
May 15, 2026	935.5	947.5	947.5	947.5	935	5,400
May 14, 2026	950	940	940	950	925.5	16,200
May 13, 2026	932	914.5	914.5	932	913.5	10,400
May 12, 2026	951.5	942.5	942.5	951.5	931.5	4,400
May 11, 2026	958	953	953	958	930	15,800
May 08, 2026	966	918	918	972.5	905.5	34,600
May 07, 2026	877.5	860	860	877.5	833	3,000