If you invested ¥1000 in DMS Inc. (9782.T) 10 years ago, it would be worth ¥6,768.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,893.55, while ¥1000 invested 1 year ago would be worth ¥1,191.36. This corresponds to total returns of 576.89%, 189.35%, 19.14%, respectively, with annualized returns of 21.06%, 23.66%, 19.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,490 | 3,420 | 3,420 | 3,500 | 3,420 | 67,200 |
| July 30, 2026 | 3,560 | 3,470 | 3,470 | 3,560 | 3,455 | 46,100 |
| July 29, 2026 | 3,465 | 3,560 | 3,560 | 3,620 | 3,390 | 124,600 |
| July 28, 2026 | 3,505 | 3,475 | 3,475 | 3,505 | 3,460 | 28,400 |
| July 27, 2026 | 3,465 | 3,510 | 3,510 | 3,525 | 3,465 | 24,400 |
| July 23, 2026 | 3,495 | 3,465 | 3,465 | 3,510 | 3,460 | 13,600 |
| July 22, 2026 | 3,495 | 3,490 | 3,490 | 3,505 | 3,450 | 13,400 |
| July 21, 2026 | 3,450 | 3,485 | 3,485 | 3,485 | 3,445 | 21,200 |
| July 17, 2026 | 3,470 | 3,425 | 3,425 | 3,510 | 3,390 | 47,800 |
| July 16, 2026 | 3,470 | 3,470 | 3,470 | 3,500 | 3,465 | 9,800 |
| July 15, 2026 | 3,450 | 3,470 | 3,470 | 3,475 | 3,450 | 11,200 |
| July 14, 2026 | 3,450 | 3,450 | 3,450 | 3,470 | 3,440 | 13,400 |
| July 13, 2026 | 3,495 | 3,445 | 3,445 | 3,520 | 3,430 | 31,200 |
| July 10, 2026 | 3,500 | 3,495 | 3,495 | 3,510 | 3,475 | 11,700 |
| July 09, 2026 | 3,460 | 3,475 | 3,475 | 3,490 | 3,440 | 12,800 |
| July 08, 2026 | 3,490 | 3,460 | 3,460 | 3,490 | 3,435 | 19,700 |
| July 07, 2026 | 3,475 | 3,490 | 3,490 | 3,500 | 3,460 | 14,500 |
| July 06, 2026 | 3,470 | 3,455 | 3,455 | 3,490 | 3,450 | 23,100 |
| July 03, 2026 | 3,405 | 3,450 | 3,450 | 3,450 | 3,405 | 15,400 |
| July 02, 2026 | 3,420 | 3,400 | 3,400 | 3,450 | 3,400 | 21,500 |
| July 01, 2026 | 3,410 | 3,375 | 3,375 | 3,430 | 3,375 | 18,700 |
| June 30, 2026 | 3,380 | 3,390 | 3,390 | 3,415 | 3,360 | 14,200 |
| June 29, 2026 | 3,345 | 3,380 | 3,380 | 3,395 | 3,345 | 35,900 |
| June 26, 2026 | 3,295 | 3,305 | 3,305 | 3,335 | 3,275 | 26,000 |
| June 25, 2026 | 3,260 | 3,295 | 3,295 | 3,310 | 3,260 | 29,100 |
| June 24, 2026 | 3,260 | 3,250 | 3,250 | 3,285 | 3,250 | 17,000 |
| June 23, 2026 | 3,335 | 3,280 | 3,280 | 3,345 | 3,270 | 40,400 |
| June 22, 2026 | 3,330 | 3,335 | 3,335 | 3,340 | 3,305 | 17,800 |
| June 19, 2026 | 3,355 | 3,360 | 3,360 | 3,375 | 3,330 | 10,900 |
| June 18, 2026 | 3,370 | 3,355 | 3,355 | 3,390 | 3,345 | 25,400 |
| June 17, 2026 | 3,285 | 3,355 | 3,355 | 3,365 | 3,285 | 24,100 |
| June 16, 2026 | 3,335 | 3,285 | 3,285 | 3,335 | 3,280 | 24,700 |
| June 15, 2026 | 3,315 | 3,340 | 3,340 | 3,375 | 3,275 | 32,800 |
| June 12, 2026 | 3,280 | 3,300 | 3,300 | 3,310 | 3,275 | 8,800 |
| June 11, 2026 | 3,210 | 3,270 | 3,270 | 3,270 | 3,210 | 14,700 |
| June 10, 2026 | 3,245 | 3,220 | 3,220 | 3,255 | 3,210 | 20,400 |
| June 09, 2026 | 3,280 | 3,245 | 3,245 | 3,340 | 3,245 | 19,400 |
| June 08, 2026 | 3,280 | 3,265 | 3,265 | 3,300 | 3,240 | 18,200 |
| June 05, 2026 | 3,230 | 3,310 | 3,310 | 3,315 | 3,230 | 11,900 |
| June 04, 2026 | 3,250 | 3,230 | 3,230 | 3,265 | 3,210 | 21,800 |
| June 03, 2026 | 3,255 | 3,280 | 3,280 | 3,285 | 3,230 | 38,300 |
| June 02, 2026 | 3,325 | 3,280 | 3,280 | 3,335 | 3,240 | 45,100 |
| June 01, 2026 | 3,420 | 3,335 | 3,335 | 3,420 | 3,330 | 37,800 |
| May 29, 2026 | 3,360 | 3,435 | 3,435 | 3,460 | 3,360 | 26,100 |
| May 28, 2026 | 3,345 | 3,360 | 3,360 | 3,365 | 3,315 | 15,500 |
| May 27, 2026 | 3,405 | 3,325 | 3,325 | 3,405 | 3,325 | 22,200 |
| May 26, 2026 | 3,380 | 3,400 | 3,400 | 3,415 | 3,350 | 18,100 |
| May 25, 2026 | 3,330 | 3,375 | 3,375 | 3,420 | 3,320 | 39,300 |
| May 22, 2026 | 3,365 | 3,315 | 3,315 | 3,365 | 3,315 | 21,700 |
| May 21, 2026 | 3,360 | 3,365 | 3,365 | 3,395 | 3,340 | 35,700 |
| May 20, 2026 | 3,380 | 3,315 | 3,315 | 3,380 | 3,300 | 30,200 |
| May 19, 2026 | 3,295 | 3,350 | 3,350 | 3,385 | 3,290 | 66,600 |
| May 18, 2026 | 3,245 | 3,285 | 3,285 | 3,315 | 3,210 | 114,400 |
| May 15, 2026 | 3,010 | 2,991 | 2,991 | 3,010 | 2,971 | 69,700 |
| May 14, 2026 | 3,015 | 3,000 | 3,000 | 3,015 | 3,000 | 23,100 |
| May 13, 2026 | 3,010 | 3,015 | 3,015 | 3,030 | 3,000 | 47,600 |
| May 12, 2026 | 3,040 | 3,025 | 3,025 | 3,055 | 3,015 | 52,100 |
| May 11, 2026 | 3,100 | 3,065 | 3,065 | 3,105 | 3,055 | 39,100 |
| May 08, 2026 | 3,090 | 3,095 | 3,095 | 3,100 | 3,060 | 16,500 |
| May 07, 2026 | 3,075 | 3,090 | 3,090 | 3,095 | 3,055 | 26,100 |