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 ¥6,578 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,724.18, while ¥1000 invested 1 year ago would be worth ¥1,161.77. This corresponds to total returns of 557.8%, 172.42%, 16.18%, respectively, with annualized returns of 20.72%, 22.21%, 16.18%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,275 | 3,240 | 3,240 | 3,275 | 3,230 | 48,900 |
| September 30, 2026 | 3,280 | 3,275 | 3,275 | 3,300 | 3,265 | 49,100 |
| September 29, 2026 | 3,300 | 3,290 | 3,290 | 3,335 | 3,265 | 45,900 |
| September 28, 2026 | 3,485 | 3,435 | 3,435 | 3,490 | 3,435 | 57,500 |
| September 25, 2026 | 3,480 | 3,465 | 3,465 | 3,490 | 3,465 | 33,000 |
| September 24, 2026 | 3,480 | 3,480 | 3,480 | 3,495 | 3,465 | 31,600 |
| September 18, 2026 | 3,500 | 3,475 | 3,475 | 3,500 | 3,465 | 23,100 |
| September 17, 2026 | 3,500 | 3,490 | 3,490 | 3,500 | 3,480 | 21,200 |
| September 16, 2026 | 3,495 | 3,485 | 3,485 | 3,515 | 3,470 | 26,500 |
| September 15, 2026 | 3,450 | 3,500 | 3,500 | 3,500 | 3,440 | 24,900 |
| September 11, 2026 | 3,415 | 3,385 | 3,385 | 3,415 | 3,385 | 39,900 |
| September 10, 2026 | 3,410 | 3,425 | 3,425 | 3,430 | 3,380 | 40,500 |
| September 09, 2026 | 3,450 | 3,410 | 3,410 | 3,450 | 3,400 | 72,800 |
| September 08, 2026 | 3,515 | 3,450 | 3,450 | 3,515 | 3,450 | 62,400 |
| September 07, 2026 | 3,545 | 3,520 | 3,520 | 3,550 | 3,510 | 34,700 |
| September 04, 2026 | 3,535 | 3,550 | 3,550 | 3,570 | 3,535 | 15,000 |
| September 03, 2026 | 3,505 | 3,550 | 3,550 | 3,550 | 3,505 | 32,200 |
| September 02, 2026 | 3,545 | 3,500 | 3,500 | 3,545 | 3,500 | 32,400 |
| September 01, 2026 | 3,555 | 3,545 | 3,545 | 3,580 | 3,520 | 44,900 |
| August 31, 2026 | 3,520 | 3,555 | 3,555 | 3,555 | 3,500 | 28,900 |
| August 28, 2026 | 3,490 | 3,520 | 3,520 | 3,520 | 3,490 | 18,900 |
| August 27, 2026 | 3,480 | 3,490 | 3,490 | 3,510 | 3,470 | 18,000 |
| August 26, 2026 | 3,480 | 3,485 | 3,485 | 3,500 | 3,475 | 17,900 |
| August 25, 2026 | 3,445 | 3,480 | 3,480 | 3,480 | 3,430 | 30,000 |
| August 24, 2026 | 3,445 | 3,440 | 3,440 | 3,465 | 3,435 | 50,000 |
| August 21, 2026 | 3,465 | 3,455 | 3,455 | 3,465 | 3,430 | 26,100 |
| August 20, 2026 | 3,420 | 3,440 | 3,440 | 3,455 | 3,400 | 28,700 |
| August 19, 2026 | 3,445 | 3,405 | 3,405 | 3,445 | 3,405 | 40,200 |
| August 18, 2026 | 3,450 | 3,455 | 3,455 | 3,455 | 3,425 | 22,800 |
| August 17, 2026 | 3,470 | 3,440 | 3,440 | 3,475 | 3,435 | 27,100 |
| August 14, 2026 | 3,445 | 3,455 | 3,455 | 3,465 | 3,430 | 26,500 |
| August 13, 2026 | 3,460 | 3,450 | 3,450 | 3,475 | 3,445 | 17,800 |
| August 12, 2026 | 3,420 | 3,455 | 3,455 | 3,455 | 3,420 | 12,700 |
| August 10, 2026 | 3,395 | 3,415 | 3,415 | 3,430 | 3,395 | 11,800 |
| August 07, 2026 | 3,380 | 3,395 | 3,395 | 3,400 | 3,375 | 14,300 |
| August 06, 2026 | 3,380 | 3,380 | 3,380 | 3,400 | 3,375 | 13,100 |
| August 05, 2026 | 3,375 | 3,380 | 3,380 | 3,395 | 3,365 | 27,200 |
| August 04, 2026 | 3,375 | 3,390 | 3,390 | 3,415 | 3,375 | 23,700 |
| August 03, 2026 | 3,445 | 3,385 | 3,385 | 3,445 | 3,350 | 56,800 |
| 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 |
AD
