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 ¥652.52 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,078.09, while ¥1000 invested 1 year ago would be worth ¥1,430.96. This corresponds to total returns of -34.75%, 107.81%, 43.1%, respectively, with annualized returns of -4.52%, 15.75%, 43.1%.

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
September 11, 2026	1,137	1,114	1,114	1,137	1,108	3,100
September 10, 2026	1,132	1,123	1,123	1,132	1,103	3,600
September 09, 2026	1,123	1,105	1,105	1,123	1,105	2,300
September 08, 2026	1,135	1,123	1,123	1,150	1,115	4,200
September 07, 2026	1,112	1,135	1,135	1,150	1,112	4,900
September 04, 2026	1,111	1,120	1,120	1,128	1,102	4,100
September 03, 2026	1,092	1,101	1,101	1,110	1,090	3,600
September 02, 2026	1,078	1,103	1,103	1,150	1,075	12,800
September 01, 2026	1,092	1,092	1,092	1,130	1,090	11,500
August 31, 2026	1,069	1,088	1,088	1,095	1,069	4,900
August 28, 2026	1,036	1,069	1,069	1,069	1,036	7,500
August 27, 2026	1,030	1,035	1,035	1,052	1,030	4,700
August 26, 2026	1,032	1,030	1,030	1,035	1,028	10,400
August 25, 2026	1,043	1,035	1,035	1,050	1,029	17,000
August 24, 2026	1,060	1,048	1,048	1,071	1,045	14,500
August 21, 2026	1,063	1,049	1,049	1,064	1,045	12,000
August 20, 2026	1,056	1,068	1,068	1,068	1,056	11,800
August 19, 2026	1,076	1,057	1,057	1,076	1,056	19,600
August 18, 2026	1,081	1,080	1,080	1,088	1,073	23,100
August 17, 2026	1,099	1,091	1,091	1,100	1,086	15,500
August 14, 2026	1,115	1,099	1,099	1,117	1,097	10,400
August 13, 2026	1,112	1,114	1,114	1,114	1,092	15,900
August 12, 2026	1,099	1,099	1,099	1,104	1,080	24,100
August 10, 2026	1,244	1,105	1,105	1,244	1,081	70,800
August 07, 2026	1,217	1,252	1,252	1,255	1,201	7,700
August 06, 2026	1,194	1,187	1,187	1,230	1,182	8,300
August 05, 2026	1,250	1,194	1,194	1,255	1,194	7,900
August 04, 2026	1,191	1,233	1,233	1,250	1,166	6,000
August 03, 2026	1,152	1,189	1,189	1,189	1,150	2,900
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