DM Solutions Co.,Ltd (6549.T) JPX

Currency In JPY

AD

6549.T Historical Return

If you invested ¥1000 in DM Solutions Co.,Ltd (6549.T) since IPO date, it would be worth ¥675.37 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,900.16, while ¥1000 invested 1 year ago would be worth ¥1,491.59. This corresponds to total returns of -32.46%, 90.02%, 49.16%, respectively, with annualized returns of -4.24%, 13.69%, 49.16%.

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

AD

6549.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 13, 20261,1781,1641,1641,1781,1641,600
July 10, 20261,1821,1781,1781,1821,1533,200
July 09, 20261,1801,1561,1561,1811,1154,300
July 08, 20261,1001,1901,1901,1991,1007,700
July 07, 20261,1181,1121,1121,1401,1123,300
July 06, 20261,1211,0981,0981,1211,0925,500
July 03, 20261,1001,1211,1211,1211,0805,700
July 02, 20261,1001,1001,1001,1161,0825,700
July 01, 20261,1201,0841,0841,1201,0804,000
June 30, 20261,1421,1201,1201,1421,1003,000
June 29, 20261,0901,1371,1371,1421,0904,300
June 26, 20261,0711,0891,0891,089.51,0713,200
June 25, 20261,122.51,087.51,087.51,122.51,0879,200
June 24, 20261,0901,0871,0871,116.51,063.517,800
June 23, 20261,057.51,087.51,087.51,087.51,057.512,400
June 22, 20261,074.51,0541,0541,074.51,052.54,400
June 19, 20261,057.51,0501,0501,064.51,0503,200
June 18, 20261,050.51,0541,0541,064.51,0502,600
June 17, 20261,0451,064.51,064.51,0651,0457,600
June 16, 20261,049.51,049.51,049.51,0501,042.53,200
June 15, 20261,052.51,042.51,042.51,052.51,042.53,600
June 12, 20261,0301,048.51,048.51,0491,0303,200
June 11, 20261,023.51,0281,0281,0381,0206,800
June 10, 20261,0551,0381,0381,0601,03514,600
June 09, 20261,0101,0211,0211,0461,0106,000
June 08, 20261,039.51,0351,0351,0671,020.53,200
June 05, 20261,029.51,044.51,044.51,0451,029.54,400
June 04, 20261,0201,0301,0301,0301,019.53,200
June 03, 20261,011.51,0191,0191,0191,0103,400
June 02, 20261,0061,019.51,019.51,0201,0064,800
June 01, 20261,0201,017.51,017.51,0351,0083,600
May 29, 20261,0061,0201,0201,0261,0056,600
May 28, 20261,0251,0251,0251,0251,025400
May 27, 20261,0051,0271,0271,0301,0054,400
May 26, 20261,047.51,0051,0051,047.51,0055,400
May 25, 20261,0251,057.51,057.51,0711,024.515,200
May 22, 2026989.51,024.51,024.51,024.598916,000
May 21, 2026972.5984984997.5972.59,400
May 20, 2026964.5970970970954.57,600
May 19, 2026955963963963943.57,000
May 18, 2026946.5950.5950.5955946.59,200
May 15, 2026935.5947.5947.5947.59355,400
May 14, 2026950940940950925.516,200
May 13, 2026932914.5914.5932913.510,400
May 12, 2026951.5942.5942.5951.5931.54,400
May 11, 202695895395395893015,800
May 08, 2026966918918972.5905.534,600
May 07, 2026877.5860860877.58333,000
May 01, 20268458608608608451,600
April 30, 2026850.5840840850.58402,400
April 28, 2026868.5850.5850.5868.5850.53,200
April 27, 2026883868.5868.5884.5864.52,800
April 24, 2026855.5869.5869.5869.5855.5400
April 23, 2026880855.5855.5880855.52,200
April 22, 2026875880880880867800
April 21, 2026873.5875875875873.53,400
April 20, 20268758748748758741,400
April 17, 2026861.5861.5861.5861.5861.50
April 16, 2026865861.5861.5867.5861.54,600
April 15, 2026852.5865865873852.53,000
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved