DMS Inc. (9782.T) JPX

3,250.00

-30(-0.91%)

Updated at June 03 11:30AM

Currency In JPY

9782.T Historical Return

If you invested ¥1000 in DMS Inc. (9782.T) 10 years ago, it would be worth ¥6,466.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,774.72, while ¥1000 invested 1 year ago would be worth ¥1,160.9. This corresponds to total returns of 546.66%, 177.47%, 16.09%, respectively, with annualized returns of 20.51%, 22.63%, 16.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9782.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20263,3253,2803,2803,3353,24045,100
June 01, 20263,4203,3353,3353,4203,33037,800
May 29, 20263,3603,4353,4353,4603,36026,100
May 28, 20263,3453,3603,3603,3653,31515,500
May 27, 20263,4053,3253,3253,4053,32522,200
May 26, 20263,3803,4003,4003,4153,35018,100
May 25, 20263,3303,3753,3753,4203,32039,300
May 22, 20263,3653,3153,3153,3653,31521,700
May 21, 20263,3603,3653,3653,3953,34035,700
May 20, 20263,3803,3153,3153,3803,30030,200
May 19, 20263,2953,3503,3503,3853,29066,600
May 18, 20263,2453,2853,2853,3153,210114,400
May 15, 20263,0102,9912,9913,0102,97169,700
May 14, 20263,0153,0003,0003,0153,00023,100
May 13, 20263,0103,0153,0153,0303,00047,600
May 12, 20263,0403,0253,0253,0553,01552,100
May 11, 20263,1003,0653,0653,1053,05539,100
May 08, 20263,0903,0953,0953,1003,06016,500
May 07, 20263,0753,0903,0903,0953,05526,100
May 01, 20263,0603,0753,0753,0853,02530,000
April 30, 20263,0653,0653,0653,0803,05050,000
April 28, 20263,0803,1153,1153,1153,06029,800
April 27, 20263,1053,0803,0803,1053,05048,000
April 24, 20263,1603,1003,1003,1653,09541,800
April 23, 20263,1403,1403,1403,1503,13027,800
April 22, 20263,1603,1353,1353,1603,11041,400
April 21, 20263,2103,1653,1653,2203,15054,000
April 20, 20263,2503,2103,2103,2603,20041,300
April 17, 20263,2553,2403,2403,2853,23026,700
April 16, 20263,2403,2753,2753,2803,24038,100
April 15, 20263,2653,2403,2403,2953,21045,100
April 14, 20263,2703,2453,2453,3053,23540,500
April 13, 20263,3003,2503,2503,3203,23573,000
April 10, 20263,4203,3303,3303,4203,32054,500
April 09, 20263,4503,4003,4003,4703,40027,800
April 08, 20263,4103,4603,4603,4603,41042,400
April 07, 20263,3803,3803,3803,4203,37026,500
April 06, 20263,3453,3703,3703,3803,33519,500
April 03, 20263,3703,3453,3453,3903,33531,800
April 02, 20263,3903,3553,3553,4303,33548,800
April 01, 20263,3853,3903,3903,4053,34029,500
March 31, 20263,3253,3253,3253,3653,29046,500
March 30, 20263,2803,3153,3153,3503,25561,000
March 27, 20263,5153,5403,4223,5903,51051,700
March 26, 20263,5753,5303,412.333,5853,53044,600
March 25, 20263,5803,5553,436.53,5903,54536,600
March 24, 20263,6253,5753,455.833,6253,56530,700
March 23, 20263,5753,5253,407.53,5753,50041,800
March 19, 20263,6703,5803,460.673,6953,58042,200
March 18, 20263,6153,6903,5673,7003,60553,200
March 17, 20263,6103,5703,4513,6253,56042,600
March 16, 20263,6503,5903,470.333,6553,58554,700
March 13, 20263,6703,6503,528.333,6853,64531,200
March 12, 20263,7303,6603,5383,7303,66052,600
March 11, 20263,7903,7303,605.673,8053,73032,900
March 10, 20263,8003,8103,629.833,8153,75524,200
March 09, 20263,7103,7403,615.333,7453,63566,600
March 06, 20263,8303,8203,692.673,8303,77541,800
March 05, 20263,8603,8303,702.333,8953,82560,000
March 04, 20263,8103,7303,591.173,8403,68582,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved