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

1,880.00

+51(+2.79%)

Updated at May 14 03:30PM

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 ¥559.54 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,263.48, while ¥1000 invested 1 year ago would be worth ¥1,261.06. This corresponds to total returns of -44.05%, 26.35%, 26.11%, respectively, with annualized returns of -6.31%, 4.79%, 26.11%.

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
May 13, 2026	1,864	1,829	1,829	1,864	1,827	5,200
May 12, 2026	1,903	1,885	1,885	1,903	1,863	2,200
May 11, 2026	1,916	1,906	1,906	1,916	1,860	7,900
May 08, 2026	1,932	1,836	1,836	1,945	1,811	17,300
May 07, 2026	1,755	1,720	1,720	1,755	1,666	1,500
May 01, 2026	1,690	1,720	1,720	1,720	1,690	800
April 30, 2026	1,701	1,680	1,680	1,701	1,680	1,200
April 28, 2026	1,737	1,701	1,701	1,737	1,701	1,600
April 27, 2026	1,766	1,737	1,737	1,769	1,729	1,400
April 24, 2026	1,711	1,739	1,739	1,739	1,711	200
April 23, 2026	1,760	1,711	1,711	1,760	1,711	1,100
April 22, 2026	1,750	1,760	1,760	1,760	1,734	400
April 21, 2026	1,747	1,750	1,750	1,750	1,747	1,700
April 20, 2026	1,750	1,748	1,748	1,750	1,748	700
April 16, 2026	1,730	1,723	1,723	1,735	1,723	2,300
April 15, 2026	1,705	1,730	1,730	1,746	1,705	1,500
April 14, 2026	1,732	1,705	1,705	1,732	1,694	1,100
April 13, 2026	1,692	1,692	1,692	1,692	1,692	100
April 10, 2026	1,734	1,700	1,700	1,734	1,700	200
April 09, 2026	1,696	1,700	1,700	1,701	1,696	1,400
April 08, 2026	1,693	1,696	1,696	1,700	1,693	1,500
April 07, 2026	1,678	1,693	1,693	1,710	1,670	3,900
April 06, 2026	1,747	1,740	1,740	1,747	1,732	700
April 03, 2026	1,693	1,760	1,760	1,780	1,693	2,200
April 02, 2026	1,689	1,716	1,716	1,716	1,680	1,500
April 01, 2026	1,674	1,680	1,680	1,698	1,666	2,000
March 31, 2026	1,710	1,674	1,674	1,734	1,658	6,700
March 30, 2026	1,788	1,721	1,721	1,788	1,721	4,200
March 27, 2026	1,822	1,837	1,822	1,840	1,800	6,800
March 26, 2026	1,850	1,822	1,807.12	1,850	1,813	8,100
March 25, 2026	1,795	1,830	1,815.06	1,830	1,760	10,400
March 24, 2026	1,768	1,756	1,741.66	1,778	1,744	7,300
March 23, 2026	1,740	1,713	1,699.01	1,745	1,713	2,900
March 19, 2026	1,764	1,742	1,727.78	1,774	1,742	1,700
March 18, 2026	1,774	1,763	1,748.6	1,774	1,734	2,600
March 17, 2026	1,750	1,751	1,736.7	1,754	1,725	2,300
March 16, 2026	1,730	1,740	1,725.79	1,740	1,713	1,600
March 13, 2026	1,695	1,720	1,705.96	1,740	1,695	2,400
March 12, 2026	1,710	1,728	1,713.89	1,728	1,691	3,700
March 11, 2026	1,690	1,696	1,682.15	1,710	1,690	2,900
March 10, 2026	1,670	1,692	1,668.27	1,692	1,670	600
March 09, 2026	1,649	1,668	1,654.38	1,680	1,640	3,600
March 06, 2026	1,645	1,661	1,647.44	1,661	1,645	600
March 05, 2026	1,685	1,685	1,671.24	1,685	1,655	2,500
March 04, 2026	1,686	1,650	1,636.53	1,689	1,650	4,900
March 03, 2026	1,684	1,689	1,675.21	1,689	1,684	1,200
March 02, 2026	1,690	1,684	1,670.25	1,708	1,680	1,700
February 27, 2026	1,699	1,694	1,682.97	1,699	1,653	2,900
February 26, 2026	1,680	1,680	1,669.06	1,700	1,660	5,200
February 25, 2026	1,666	1,675	1,664.1	1,675	1,650	1,700
February 24, 2026	1,628	1,650	1,639.26	1,688	1,625	5,600
February 20, 2026	1,621	1,628	1,617.4	1,628	1,618	1,000
February 19, 2026	1,618	1,616	1,605.48	1,625	1,611	1,700
February 18, 2026	1,619	1,618	1,607.47	1,628	1,609	2,400
February 17, 2026	1,618	1,615	1,604.49	1,629	1,606	2,700
February 16, 2026	1,626	1,624	1,613.43	1,649	1,623	6,300
February 13, 2026	1,593	1,593	1,582.63	1,593	1,593	700
February 12, 2026	1,619	1,598	1,587.6	1,619	1,596	3,000
February 10, 2026	1,597	1,601	1,590.58	1,601	1,595	1,800
February 09, 2026	1,609	1,596	1,585.61	1,609	1,596	1,300