DMS Inc. (9782.T) JPX

Currency In JPY

AD

9782.T Historical Return

If you invested ¥1000 in DMS Inc. (9782.T) 10 years ago, it would be worth ¥5,514.83 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,865.62, while ¥1000 invested 1 year ago would be worth ¥1,055.68. This corresponds to total returns of 451.48%, 186.56%, 5.57%, respectively, with annualized returns of 18.61%, 23.42%, 5.57%.

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

AD

9782.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 10, 20263,1403,1703,1703,1853,14021,800
November 09, 20263,1703,1353,1353,1803,13529,200
November 06, 20263,1003,1303,1303,1553,10041,200
November 05, 20263,1953,2253,2253,2753,19536,000
November 04, 20263,1803,1803,1803,2203,15044,600
November 02, 20263,1953,1803,1803,2003,18024,300
October 30, 20263,1703,1803,1803,2203,17035,700
October 29, 20263,1853,1753,1753,2053,14541,000
October 28, 20263,2503,1903,1903,2753,19058,400
October 27, 20263,2703,2453,2453,2903,24515,400
October 26, 20263,2503,2703,2703,2803,25016,700
October 23, 20263,2753,2553,2553,2853,23529,400
October 22, 20263,3003,2803,2803,3353,28026,800
October 21, 20263,3203,3053,3053,3353,30018,500
October 20, 20263,3453,3153,3153,3653,30029,200
October 19, 20263,3903,3453,3453,3953,34019,400
October 16, 20263,3303,3953,3953,3953,33027,400
October 15, 20263,3103,3253,3253,3353,30028,700
October 14, 20263,3153,3103,3103,3303,29524,300
October 13, 20263,2853,3153,3153,3303,28523,800
October 09, 20263,2353,2853,2853,2853,23024,400
October 08, 20263,2203,2353,2353,2403,19025,900
October 07, 20263,2303,2203,2203,2353,20035,700
October 06, 20263,2003,2303,2303,2353,20031,300
October 05, 20263,2053,2003,2003,2103,18036,600
October 02, 20263,2253,2053,2053,2403,20552,700
October 01, 20263,2753,2403,2403,2753,23048,900
September 30, 20263,2803,2753,2753,3003,26549,100
September 29, 20263,3003,2903,2903,3353,26545,900
September 28, 20263,4853,4353,4353,4903,43557,500
September 25, 20263,4803,4653,4653,4903,46533,000
September 24, 20263,4803,4803,4803,4953,46531,600
September 18, 20263,5003,4753,4753,5003,46523,100
September 17, 20263,5003,4903,4903,5003,48021,200
September 16, 20263,4953,4853,4853,5153,47026,500
September 15, 20263,4503,5003,5003,5003,44024,900
September 11, 20263,4153,3853,3853,4153,38539,900
September 10, 20263,4103,4253,4253,4303,38040,500
September 09, 20263,4503,4103,4103,4503,40072,800
September 08, 20263,5153,4503,4503,5153,45062,400
September 07, 20263,5453,5203,5203,5503,51034,700
September 04, 20263,5353,5503,5503,5703,53515,000
September 03, 20263,5053,5503,5503,5503,50532,200
September 02, 20263,5453,5003,5003,5453,50032,400
September 01, 20263,5553,5453,5453,5803,52044,900
August 31, 20263,5203,5553,5553,5553,50028,900
August 28, 20263,4903,5203,5203,5203,49018,900
August 27, 20263,4803,4903,4903,5103,47018,000
August 26, 20263,4803,4853,4853,5003,47517,900
August 25, 20263,4453,4803,4803,4803,43030,000
August 24, 20263,4453,4403,4403,4653,43550,000
August 21, 20263,4653,4553,4553,4653,43026,100
August 20, 20263,4203,4403,4403,4553,40028,700
August 19, 20263,4453,4053,4053,4453,40540,200
August 18, 20263,4503,4553,4553,4553,42522,800
August 17, 20263,4703,4403,4403,4753,43527,100
August 14, 20263,4453,4553,4553,4653,43026,500
August 13, 20263,4603,4503,4503,4753,44517,800
August 12, 20263,4203,4553,4553,4553,42012,700
August 10, 20263,3953,4153,4153,4303,39511,800
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved