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 ¥614.45 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,911.62, while ¥1000 invested 1 year ago would be worth ¥1,389.4. This corresponds to total returns of -38.56%, 91.16%, 38.94%, respectively, with annualized returns of -5.17%, 13.83%, 38.94%.

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
August 21, 20261,0631,0491,0491,0641,04512,000
August 20, 20261,0561,0681,0681,0681,05611,800
August 19, 20261,0761,0571,0571,0761,05619,600
August 18, 20261,0811,0801,0801,0881,07323,100
August 17, 20261,0991,0911,0911,1001,08615,500
August 14, 20261,1151,0991,0991,1171,09710,400
August 13, 20261,1121,1141,1141,1141,09215,900
August 12, 20261,0991,0991,0991,1041,08024,100
August 10, 20261,2441,1051,1051,2441,08170,800
August 07, 20261,2171,2521,2521,2551,2017,700
August 06, 20261,1941,1871,1871,2301,1828,300
August 05, 20261,2501,1941,1941,2551,1947,900
August 04, 20261,1911,2331,2331,2501,1666,000
August 03, 20261,1521,1891,1891,1891,1502,900
July 31, 20261,1101,1701,1701,1791,1103,700
July 30, 20261,1001,1191,1191,1481,0963,300
July 29, 20261,1551,1201,1201,1631,0866,600
July 28, 20261,1411,1631,1631,1711,1413,600
July 27, 20261,1801,1291,1291,1801,1295,100
July 23, 20261,1581,1801,1801,1801,1555,700
July 22, 20261,1271,1471,1471,1741,1234,800
July 21, 20261,1301,1341,1341,1491,1016,300
July 17, 20261,1401,1301,1301,1801,1206,100
July 16, 20261,1531,1461,1461,1551,1461,200
July 15, 20261,1501,1531,1531,1711,1411,400
July 14, 20261,1641,1501,1501,1651,1503,800
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved