DMS Inc. - 9782.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,380	3,385	3,385	3,390	3,350	35,000
August 21, 2025	3,340	3,365	3,365	3,365	3,325	26,400
August 20, 2025	3,315	3,340	3,340	3,345	3,285	42,000
August 19, 2025	3,355	3,320	3,320	3,370	3,290	60,300
August 18, 2025	3,350	3,330	3,330	3,350	3,290	44,800
August 15, 2025	3,270	3,315	3,315	3,325	3,245	49,300
August 14, 2025	3,230	3,265	3,265	3,265	3,195	44,000
August 13, 2025	3,220	3,230	3,230	3,235	3,165	69,100
August 12, 2025	3,285	3,210	3,210	3,285	3,210	103,300
August 08, 2025	3,275	3,275	3,275	3,300	3,235	52,900
August 07, 2025	3,185	3,275	3,275	3,275	3,160	43,300
August 06, 2025	3,165	3,185	3,185	3,185	3,135	33,600
August 05, 2025	3,065	3,165	3,165	3,175	3,055	47,000
August 04, 2025	3,020	3,055	3,055	3,055	3,015	38,400
August 01, 2025	3,000	3,040	3,040	3,050	3,000	37,200
July 31, 2025	2,986	3,000	3,000	3,010	2,983	26,000
July 30, 2025	3,005	2,982	2,982	3,025	2,974	96,300
July 29, 2025	3,045	3,010	3,010	3,045	3,000	65,000
July 28, 2025	3,000	3,005	3,005	3,015	2,980	49,800
July 25, 2025	2,995	2,983	2,983	3,020	2,978	92,400
July 24, 2025	2,996	2,995	2,995	3,015	2,985	53,400
July 23, 2025	2,985	3,005	3,005	3,010	2,969	34,600
July 22, 2025	2,986	2,985	2,985	2,990	2,978	16,200
July 18, 2025	2,994	2,987	2,987	2,994	2,981	17,000
July 17, 2025	2,992	2,978	2,978	2,992	2,976	9,300
July 16, 2025	2,998	2,975	2,975	3,000	2,975	12,000
July 15, 2025	2,987	2,989	2,989	2,996	2,969	21,100
July 14, 2025	2,960	2,976	2,976	2,989	2,960	74,900
July 11, 2025	2,972	2,977	2,977	2,979	2,962	20,000
July 10, 2025	2,959	2,972	2,972	2,972	2,958	24,300
July 09, 2025	2,987	2,960	2,960	2,987	2,956	41,100
July 08, 2025	2,995	2,974	2,974	3,005	2,960	51,000
July 07, 2025	2,964	2,997	2,997	2,998	2,957	41,800
July 04, 2025	3,000	2,963	2,963	3,015	2,960	76,500
July 03, 2025	2,978	3,010	3,010	3,050	2,971	30,500
July 02, 2025	2,990	2,985	2,985	2,999	2,964	26,100
July 01, 2025	3,020	2,999	2,999	3,020	2,988	15,000
June 30, 2025	3,015	2,999	2,999	3,040	2,997	19,400
June 27, 2025	3,025	3,005	3,005	3,065	3,000	32,100
June 26, 2025	3,010	3,005	3,005	3,015	2,994	12,000
June 25, 2025	3,010	2,991	2,991	3,010	2,949	13,200
June 24, 2025	3,000	3,010	3,010	3,010	2,990	14,500
June 23, 2025	3,010	3,005	3,005	3,015	2,985	15,700
June 20, 2025	2,984	3,010	3,010	3,015	2,984	20,400
June 19, 2025	2,957	2,984	2,984	3,010	2,955	40,800
June 18, 2025	2,973	2,957	2,957	2,980	2,943	20,500
June 17, 2025	2,984	2,973	2,973	2,985	2,972	5,600
June 16, 2025	2,952	2,975	2,975	2,976	2,952	5,600
June 13, 2025	2,999	2,950	2,950	3,030	2,950	27,900
June 12, 2025	3,000	2,994	2,994	3,025	2,992	11,200
June 11, 2025	3,000	2,999	2,999	3,020	2,999	5,400
June 10, 2025	3,010	3,005	3,005	3,025	2,993	23,500
June 09, 2025	3,055	3,000	3,000	3,055	2,985	54,500
June 06, 2025	3,050	3,050	3,050	3,050	3,020	5,900
June 05, 2025	3,005	3,030	3,030	3,075	3,005	16,900
June 04, 2025	2,980	2,990	2,990	2,995	2,962	11,100
June 03, 2025	2,999	2,961	2,961	3,005	2,954	19,700
June 02, 2025	2,944	2,995	2,995	3,020	2,944	40,200
May 30, 2025	2,910	2,944	2,944	2,975	2,910	27,500
May 29, 2025	2,933	2,900	2,900	2,933	2,891	30,500

DMS Inc. (9782.T) JPX