DM Solutions Co.,Ltd - 6549.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,574	1,575	1,575	1,576	1,571	900
September 25, 2025	1,574	1,570	1,570	1,575	1,551	1,300
September 24, 2025	1,538	1,564	1,564	1,564	1,538	1,100
September 22, 2025	1,530	1,537	1,537	1,537	1,530	1,100
September 19, 2025	1,558	1,530	1,530	1,558	1,525	4,200
September 18, 2025	1,555	1,531	1,531	1,555	1,531	1,200
September 17, 2025	1,558	1,530	1,530	1,558	1,530	1,200
September 16, 2025	1,536	1,534	1,534	1,536	1,534	700
September 12, 2025	1,521	1,557	1,557	1,557	1,521	400
September 11, 2025	1,525	1,556	1,556	1,556	1,525	500
September 10, 2025	1,552	1,553	1,553	1,553	1,551	600
September 09, 2025	1,553	1,518	1,518	1,559	1,518	500
September 08, 2025	1,526	1,540	1,540	1,545	1,526	800
September 05, 2025	1,512	1,525	1,525	1,525	1,512	2,000
September 04, 2025	1,525	1,512	1,512	1,525	1,512	500
September 03, 2025	1,525	1,523	1,523	1,528	1,523	1,300
September 02, 2025	1,509	1,521	1,521	1,521	1,509	900
September 01, 2025	1,500	1,500	1,500	1,500	1,500	1,000
August 29, 2025	1,519	1,527	1,527	1,527	1,502	2,000
August 28, 2025	1,507	1,514	1,514	1,514	1,501	1,900
August 27, 2025	1,493	1,505	1,505	1,507	1,493	1,700
August 26, 2025	1,498	1,500	1,500	1,500	1,498	400
August 25, 2025	1,512	1,510	1,510	1,512	1,497	1,100
August 22, 2025	1,510	1,510	1,510	1,510	1,500	700
August 21, 2025	1,510	1,510	1,510	1,510	1,510	300
August 20, 2025	1,510	1,510	1,510	1,510	1,510	200
August 19, 2025	1,500	1,496	1,496	1,500	1,496	700
August 18, 2025	1,510	1,511	1,511	1,511	1,500	1,600
August 15, 2025	1,509	1,508	1,508	1,509	1,495	500
August 14, 2025	1,510	1,509	1,509	1,510	1,498	1,400
August 13, 2025	1,493	1,496	1,496	1,505	1,493	1,900
August 12, 2025	1,508	1,493	1,493	1,510	1,485	18,300
August 08, 2025	1,573	1,585	1,585	1,599	1,573	1,900
August 07, 2025	1,565	1,586	1,586	1,586	1,565	500
August 06, 2025	1,568	1,566	1,566	1,584	1,566	1,300
August 05, 2025	1,568	1,568	1,568	1,568	1,568	300
August 04, 2025	1,560	1,568	1,568	1,568	1,531	800
August 01, 2025	1,569	1,523	1,523	1,569	1,523	2,900
July 31, 2025	1,569	1,569	1,569	1,569	1,569	100
July 30, 2025	1,581	1,575	1,575	1,583	1,575	900
July 29, 2025	1,572	1,575	1,575	1,575	1,572	500
July 28, 2025	1,550	1,572	1,572	1,575	1,550	1,100
July 25, 2025	1,537	1,551	1,551	1,555	1,537	1,700
July 24, 2025	1,558	1,560	1,560	1,560	1,551	1,400
July 23, 2025	1,560	1,549	1,549	1,560	1,549	800
July 22, 2025	1,570	1,560	1,560	1,570	1,560	1,200
July 18, 2025	1,561	1,558	1,558	1,561	1,558	400
July 17, 2025	1,549	1,549	1,549	1,549	1,549	500
July 16, 2025	1,546	1,550	1,550	1,550	1,542	2,400
July 15, 2025	1,546	1,550	1,550	1,551	1,546	600
July 14, 2025	1,570	1,546	1,546	1,570	1,546	2,600
July 11, 2025	1,562	1,562	1,562	1,562	1,562	0
July 10, 2025	1,565	1,562	1,562	1,565	1,560	1,100
July 09, 2025	1,569	1,565	1,565	1,569	1,565	200
July 08, 2025	1,566	1,560	1,560	1,567	1,530	1,300
July 07, 2025	1,561	1,576	1,576	1,580	1,560	1,100
July 04, 2025	1,554	1,561	1,561	1,561	1,554	3,500
July 03, 2025	1,552	1,554	1,554	1,560	1,537	1,800
July 02, 2025	1,539	1,564	1,564	1,573	1,533	400
July 01, 2025	1,526	1,535	1,535	1,542	1,526	400

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