Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Digital Media Professionals Inc. (3652) Historical Prices

JP:3652 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,783.002,783.002,665.002,665.002,665.00-3.79%22,7000.50
Oct 29, 20262,870.002,870.002,760.002,770.002,770.00-4.81%31,0000.69
Oct 28, 20262,875.002,936.002,810.002,910.002,910.00+4.86%28,9000.64
Oct 27, 20262,780.002,799.002,727.002,775.002,775.00+1.65%18,2000.39
Oct 26, 20262,723.002,782.002,640.002,730.002,730.00+0.00%42,0000.90
Oct 23, 20262,727.002,744.002,599.002,730.002,730.00-2.78%101,0002.19
Oct 22, 20262,948.003,105.002,786.002,808.002,808.00-5.52%67,8001.48
Oct 21, 20262,930.003,000.002,902.002,972.002,972.00+2.84%36,8000.80
Oct 20, 20263,205.003,210.002,890.002,890.002,890.00-11.62%95,5002.12
Oct 19, 20262,885.003,285.002,873.003,270.003,270.00+9.55%77,4001.74
Oct 16, 20262,930.002,990.002,840.002,985.002,985.00+2.40%31,4000.71
Oct 15, 20262,964.002,995.002,871.002,915.002,915.00-5.05%65,3001.51
Oct 14, 20263,060.003,120.003,045.003,070.003,070.00+0.99%21,0000.47
Oct 13, 20263,040.003,125.003,020.003,040.003,040.00-3.49%25,7000.58
Oct 12, 20263,150.003,155.002,970.003,150.003,150.00+0.00%00.00
Oct 09, 20262,973.003,155.002,970.003,150.003,150.00+4.13%33,6000.75
Oct 08, 20263,000.003,045.002,990.003,025.003,025.00-1.31%21,9000.49
Oct 07, 20263,060.003,105.002,971.003,065.003,065.00-0.33%35,4000.79
Oct 06, 20263,100.003,225.003,060.003,075.003,075.00-1.28%30,4000.69
Oct 05, 20263,150.003,150.003,060.003,115.003,115.00+1.14%36,3000.82
Oct 02, 20263,250.003,300.003,070.003,080.003,080.00-5.08%49,6001.13
Oct 01, 20263,240.003,345.003,200.003,245.003,245.00-0.15%36,0000.82
Sep 30, 20263,070.003,360.003,045.003,250.003,250.00+8.33%87,1001.99
Sep 29, 20263,040.003,040.002,902.003,000.003,000.00+0.00%32,1000.73
Sep 28, 20263,100.003,190.002,980.003,000.003,000.00-2.28%54,0001.18
Sep 25, 20263,115.003,120.002,961.003,070.003,070.00-3.31%77,8001.61
Sep 24, 20263,145.003,290.003,100.003,175.003,175.00+2.75%91,0001.92
Sep 23, 20263,130.003,145.002,915.003,090.003,090.00+0.00%00.00
Sep 22, 20263,130.003,145.002,915.003,090.003,090.00+0.00%00.00
Sep 21, 20263,130.003,145.002,915.003,090.003,090.00+0.00%00.00
Sep 18, 20263,130.003,145.002,915.003,090.003,090.00+4.25%329,3007.36
Sep 17, 20262,514.002,964.002,514.002,964.002,964.00+20.29%224,3005.40
Sep 16, 20262,503.002,532.002,441.002,464.002,464.00-2.57%28,4000.69
Sep 15, 20262,542.002,550.002,435.002,529.002,529.00+0.04%40,0000.98
Sep 14, 20262,469.002,583.002,395.002,528.002,528.00+1.16%44,6001.10
Sep 11, 20262,499.002,546.002,443.002,499.002,499.00-2.23%35,3000.87
Sep 10, 20262,479.002,560.002,470.002,556.002,556.00+2.20%23,1000.57
Sep 09, 20262,520.002,555.002,452.002,501.002,501.00+0.16%24,1000.60
Sep 08, 20262,527.002,616.002,482.002,497.002,497.00-1.27%52,2001.31
Sep 07, 20262,473.002,538.002,435.002,529.002,529.00+4.12%41,9001.05
Sep 04, 20262,403.002,483.002,378.002,429.002,429.00+1.21%28,1000.70
Sep 03, 20262,529.002,529.002,390.002,400.002,400.00-3.50%72,0001.80
Sep 02, 20262,532.002,610.002,478.002,487.002,487.00-3.42%57,1001.45
Sep 01, 20262,610.002,647.002,521.002,575.002,575.00-2.28%40,6001.02
Aug 31, 20262,600.002,670.002,520.002,635.002,635.00+0.08%40,7001.01
Aug 28, 20262,525.002,664.002,489.002,633.002,633.00+5.19%51,8001.29
Aug 27, 20262,382.002,513.002,371.002,503.002,503.00+5.84%33,1000.81
Aug 26, 20262,364.002,386.002,338.002,365.002,365.00+0.04%13,5000.32
Aug 25, 20262,361.002,377.002,269.002,364.002,364.00-1.17%26,2000.62
Aug 24, 20262,562.002,675.002,355.002,392.002,392.00-0.83%61,9001.46