DMS Inc. (9782.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9782.T Historical Return
If you invested ¥1000 in DMS Inc. (9782.T) 10 years ago, it would be worth ¥6,979.61 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,739.11, while ¥1000 invested 1 year ago would be worth ¥1,161.6. This corresponds to total returns of 597.96%, 173.91%, 16.16%, respectively, with annualized returns of 21.43%, 22.31%, 16.16%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 01, 2026 | 3,060 | 3,075 | 3,075 | 3,085 | 3,025 | 30,000 |
| April 30, 2026 | 3,065 | 3,065 | 3,065 | 3,080 | 3,050 | 50,000 |
| April 28, 2026 | 3,080 | 3,115 | 3,115 | 3,115 | 3,060 | 29,800 |
| April 27, 2026 | 3,105 | 3,080 | 3,080 | 3,105 | 3,050 | 48,000 |
| April 24, 2026 | 3,160 | 3,100 | 3,100 | 3,165 | 3,095 | 41,800 |
| April 23, 2026 | 3,140 | 3,140 | 3,140 | 3,150 | 3,130 | 27,800 |
| April 22, 2026 | 3,160 | 3,135 | 3,135 | 3,160 | 3,110 | 41,400 |
| April 21, 2026 | 3,210 | 3,165 | 3,165 | 3,220 | 3,150 | 54,000 |
| April 20, 2026 | 3,250 | 3,210 | 3,210 | 3,260 | 3,200 | 41,300 |
| April 17, 2026 | 3,255 | 3,240 | 3,240 | 3,285 | 3,230 | 26,700 |
| April 16, 2026 | 3,240 | 3,275 | 3,275 | 3,280 | 3,240 | 38,100 |
| April 15, 2026 | 3,265 | 3,240 | 3,240 | 3,295 | 3,210 | 45,100 |
| April 14, 2026 | 3,270 | 3,245 | 3,245 | 3,305 | 3,235 | 40,500 |
| April 13, 2026 | 3,300 | 3,250 | 3,250 | 3,320 | 3,235 | 73,000 |
| April 10, 2026 | 3,420 | 3,330 | 3,330 | 3,420 | 3,320 | 54,500 |
| April 09, 2026 | 3,450 | 3,400 | 3,400 | 3,470 | 3,400 | 27,800 |
| April 08, 2026 | 3,410 | 3,460 | 3,460 | 3,460 | 3,410 | 42,400 |
| April 07, 2026 | 3,380 | 3,380 | 3,380 | 3,420 | 3,370 | 26,500 |
| April 06, 2026 | 3,345 | 3,370 | 3,370 | 3,380 | 3,335 | 19,500 |
| April 03, 2026 | 3,370 | 3,345 | 3,345 | 3,390 | 3,335 | 31,800 |
| April 02, 2026 | 3,390 | 3,355 | 3,355 | 3,430 | 3,335 | 48,800 |
| April 01, 2026 | 3,385 | 3,390 | 3,390 | 3,405 | 3,340 | 29,500 |
| March 31, 2026 | 3,325 | 3,325 | 3,325 | 3,365 | 3,290 | 46,500 |
| March 30, 2026 | 3,280 | 3,315 | 3,315 | 3,350 | 3,255 | 61,000 |
| March 27, 2026 | 3,515 | 3,540 | 3,422 | 3,590 | 3,510 | 51,700 |
| March 26, 2026 | 3,575 | 3,530 | 3,412.33 | 3,585 | 3,530 | 44,600 |
| March 25, 2026 | 3,580 | 3,555 | 3,436.5 | 3,590 | 3,545 | 36,600 |
AD
