Want to see JP:189A full AI Analyst Report?
D&M Co., Ltd. (189A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 3,600 | 1.32 |
| Oct 29, 2026 | 1,052.00 | 1,079.00 | 1,052.00 | 1,075.00 | 1,075.00 | -0.46% | 3,400 | 1.25 |
| Oct 28, 2026 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | +1.22% | 4,100 | 1.52 |
| Oct 27, 2026 | 1,054.00 | 1,067.00 | 1,050.00 | 1,067.00 | 1,067.00 | +0.00% | 1,100 | 0.41 |
| Oct 26, 2026 | 1,064.00 | 1,067.00 | 1,040.00 | 1,067.00 | 1,067.00 | +1.23% | 2,900 | 1.07 |
| Oct 23, 2026 | 1,069.00 | 1,069.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.04% | 2,600 | 0.94 |
| Oct 22, 2026 | 1,082.00 | 1,082.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 800 | 0.29 |
| Oct 21, 2026 | 1,080.00 | 1,080.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.09% | 2,200 | 0.80 |
| Oct 20, 2026 | 1,080.00 | 1,080.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.19% | 700 | 0.25 |
| Oct 19, 2026 | 1,064.00 | 1,082.00 | 1,055.00 | 1,080.00 | 1,080.00 | +1.41% | 3,500 | 1.27 |
| Oct 16, 2026 | 1,062.00 | 1,065.00 | 1,048.00 | 1,065.00 | 1,065.00 | +2.11% | 2,600 | 0.93 |
| Oct 15, 2026 | 1,061.00 | 1,061.00 | 1,031.00 | 1,043.00 | 1,043.00 | -0.67% | 3,000 | 1.09 |
| Oct 14, 2026 | 1,073.00 | 1,073.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.14% | 10,300 | 3.93 |
| Oct 13, 2026 | 1,040.00 | 1,073.00 | 1,034.00 | 1,073.00 | 1,073.00 | +2.98% | 5,400 | 2.08 |
| Oct 12, 2026 | 1,042.00 | 1,053.00 | 1,041.00 | 1,042.00 | 1,042.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,050.00 | 1,053.00 | 1,041.00 | 1,042.00 | 1,042.00 | -1.51% | 4,700 | 1.61 |
| Oct 08, 2026 | 1,061.00 | 1,065.00 | 1,055.00 | 1,058.00 | 1,058.00 | -0.56% | 2,500 | 0.85 |
| Oct 07, 2026 | 1,097.00 | 1,097.00 | 1,064.00 | 1,064.00 | 1,064.00 | -2.47% | 4,600 | 1.59 |
| Oct 06, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,091.00 | +0.09% | 700 | 0.24 |
| Oct 05, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.82% | 3,100 | 1.08 |
| Oct 02, 2026 | 1,098.00 | 1,099.00 | 1,090.00 | 1,099.00 | 1,099.00 | +0.00% | 2,100 | 0.73 |
| Oct 01, 2026 | 1,096.00 | 1,099.00 | 1,087.00 | 1,099.00 | 1,099.00 | +0.83% | 7,000 | 2.50 |
| Sep 30, 2026 | 1,089.00 | 1,099.00 | 1,087.00 | 1,090.00 | 1,090.00 | +0.09% | 6,700 | 2.47 |
| Sep 29, 2026 | 1,089.00 | 1,089.00 | 1,077.00 | 1,089.00 | 1,089.00 | +0.00% | 4,500 | 1.69 |
| Sep 28, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | +0.93% | 2,000 | 0.76 |
| Sep 25, 2026 | 1,089.00 | 1,089.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.92% | 5,800 | 2.23 |
| Sep 24, 2026 | 1,089.00 | 1,089.00 | 1,073.00 | 1,089.00 | 1,089.00 | +0.55% | 9,900 | 4.01 |
| Sep 23, 2026 | 1,063.00 | 1,083.00 | 1,063.00 | 1,083.00 | 1,083.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,063.00 | 1,083.00 | 1,063.00 | 1,083.00 | 1,083.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,063.00 | 1,083.00 | 1,063.00 | 1,083.00 | 1,083.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,063.00 | 1,083.00 | 1,063.00 | 1,083.00 | 1,083.00 | +1.31% | 2,700 | 1.04 |
| Sep 17, 2026 | 1,059.00 | 1,080.00 | 1,059.00 | 1,069.00 | 1,069.00 | +0.94% | 4,500 | 1.75 |
| Sep 16, 2026 | 1,043.00 | 1,061.00 | 1,038.00 | 1,059.00 | 1,059.00 | +1.63% | 4,600 | 1.79 |
| Sep 15, 2026 | 1,046.00 | 1,046.00 | 1,026.00 | 1,042.00 | 1,042.00 | -0.57% | 1,000 | 0.37 |
| Sep 14, 2026 | 1,052.00 | 1,052.00 | 1,037.00 | 1,048.00 | 1,048.00 | +0.58% | 1,700 | 0.58 |
| Sep 11, 2026 | 1,045.00 | 1,050.00 | 1,028.00 | 1,042.00 | 1,042.00 | +0.68% | 3,600 | 0.99 |
| Sep 10, 2026 | 1,034.00 | 1,037.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.96% | 1,500 | 0.40 |
| Sep 09, 2026 | 1,028.00 | 1,045.00 | 1,026.00 | 1,045.00 | 1,045.00 | +1.65% | 2,100 | 0.55 |
| Sep 08, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | +0.19% | 300 | 0.08 |
| Sep 07, 2026 | 1,016.00 | 1,026.00 | 1,016.00 | 1,026.00 | 1,026.00 | +0.98% | 1,200 | 0.31 |
| Sep 04, 2026 | 1,013.00 | 1,025.00 | 1,013.00 | 1,016.00 | 1,016.00 | +0.40% | 500 | 0.13 |
| Sep 03, 2026 | 1,015.00 | 1,015.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 900 | 0.22 |
| Sep 02, 2026 | 1,011.00 | 1,015.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.10% | 700 | 0.17 |
| Sep 01, 2026 | 1,022.00 | 1,023.00 | 1,010.00 | 1,016.00 | 1,016.00 | +0.59% | 1,800 | 0.43 |
| Aug 31, 2026 | 1,013.00 | 1,021.00 | 1,003.00 | 1,010.00 | 1,010.00 | +1.20% | 3,900 | 0.92 |
| Aug 28, 2026 | 984.00 | 998.00 | 984.00 | 998.00 | 998.00 | +0.50% | 2,600 | 0.61 |
| Aug 27, 2026 | 988.00 | 993.00 | 983.00 | 993.00 | 993.00 | +1.33% | 2,700 | 0.63 |
| Aug 26, 2026 | 979.00 | 980.00 | 977.00 | 980.00 | 980.00 | +0.10% | 1,600 | 0.37 |
| Aug 25, 2026 | 982.00 | 985.00 | 979.00 | 979.00 | 979.00 | -0.31% | 2,200 | 0.48 |
| Aug 24, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | +0.10% | 1,100 | 0.24 |
