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 ¥5,948.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,802.72, while ¥1000 invested 1 year ago would be worth ¥1,150. This corresponds to total returns of 494.87%, 180.27%, 15%, respectively, with annualized returns of 19.52%, 22.88%, 15%.

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
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
August 07, 20263,3803,3953,3953,4003,37514,300
August 06, 20263,3803,3803,3803,4003,37513,100
August 05, 20263,3753,3803,3803,3953,36527,200
August 04, 20263,3753,3903,3903,4153,37523,700
August 03, 20263,4453,3853,3853,4453,35056,800
July 31, 20263,4903,4203,4203,5003,42067,200
July 30, 20263,5603,4703,4703,5603,45546,100
July 29, 20263,4653,5603,5603,6203,390124,600
July 28, 20263,5053,4753,4753,5053,46028,400
July 27, 20263,4653,5103,5103,5253,46524,400
July 23, 20263,4953,4653,4653,5103,46013,600
July 22, 20263,4953,4903,4903,5053,45013,400
July 21, 20263,4503,4853,4853,4853,44521,200
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved