Want to see JP:6365 full AI Analyst Report?
DMW Corporation (6365) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.45% | 900 | 1.03 |
| Oct 29, 2026 | 5,460.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | +0.73% | 800 | 0.92 |
| Oct 28, 2026 | 5,430.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,460.00 | -1.27% | 600 | 0.68 |
| Oct 27, 2026 | 5,380.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,530.00 | +1.47% | 500 | 0.57 |
| Oct 26, 2026 | 5,420.00 | 5,460.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.18% | 1,800 | 2.03 |
| Oct 23, 2026 | 5,590.00 | 5,590.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.33% | 1,500 | 1.71 |
| Oct 22, 2026 | 5,580.00 | 5,590.00 | 5,550.00 | 5,590.00 | 5,590.00 | +0.90% | 400 | 0.46 |
| Oct 21, 2026 | 5,560.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | +0.00% | 1,200 | 1.37 |
| Oct 20, 2026 | 5,600.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,540.00 | +0.00% | 300 | 0.34 |
| Oct 19, 2026 | 5,600.00 | 5,600.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 200 | 0.22 |
| Oct 16, 2026 | 5,540.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | +1.27% | 1,700 | 1.83 |
| Oct 15, 2026 | 5,570.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.95% | 800 | 0.88 |
| Oct 14, 2026 | 5,590.00 | 5,640.00 | 5,590.00 | 5,640.00 | 5,640.00 | +0.89% | 200 | 0.21 |
| Oct 13, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,590.00 | +0.00% | 700 | 0.71 |
| Oct 12, 2026 | 5,590.00 | 5,590.00 | 5,540.00 | 5,590.00 | 5,590.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,580.00 | 5,590.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.36% | 600 | 0.60 |
| Oct 08, 2026 | 5,610.00 | 5,620.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.36% | 600 | 0.58 |
| Oct 07, 2026 | 5,590.00 | 5,630.00 | 5,590.00 | 5,630.00 | 5,630.00 | +0.54% | 200 | 0.19 |
| Oct 06, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | +0.00% | 500 | 0.47 |
| Oct 05, 2026 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | +0.00% | 300 | 0.28 |
| Oct 02, 2026 | 5,680.00 | 5,680.00 | 5,600.00 | 5,600.00 | 5,600.00 | +0.00% | 600 | 0.56 |
| Oct 01, 2026 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 600 | 0.55 |
| Sep 30, 2026 | 5,590.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.71% | 500 | 0.46 |
| Sep 29, 2026 | 5,650.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,650.00 | +0.53% | 300 | 0.27 |
| Sep 28, 2026 | 5,730.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,620.00 | +0.18% | 1,400 | 1.25 |
| Sep 25, 2026 | 5,800.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,610.14 | +1.61% | 2,300 | 2.11 |
| Sep 24, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,521.40 | +0.36% | 800 | 0.74 |
| Sep 23, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,501.68 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,501.68 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,501.68 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,530.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,501.68 | +1.09% | 400 | 0.32 |
| Sep 17, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,442.53 | +0.00% | 600 | 0.48 |
| Sep 16, 2026 | 5,500.00 | 5,520.00 | 5,500.00 | 5,520.00 | 5,442.53 | +0.36% | 200 | 0.16 |
| Sep 15, 2026 | 5,570.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,422.81 | +0.00% | 400 | 0.30 |
| Sep 14, 2026 | 5,590.00 | 5,590.00 | 5,500.00 | 5,500.00 | 5,422.81 | +0.00% | 400 | 0.30 |
| Sep 11, 2026 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,422.81 | -1.43% | 500 | 0.36 |
| Sep 10, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,501.68 | -0.36% | 100 | 0.07 |
| Sep 09, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,521.40 | -0.71% | 1,200 | 0.84 |
| Sep 08, 2026 | 5,650.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,560.84 | -0.88% | 600 | 0.41 |
| Sep 07, 2026 | 5,650.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,610.14 | +1.25% | 800 | 0.55 |
| Sep 04, 2026 | 5,620.00 | 5,640.00 | 5,620.00 | 5,620.00 | 5,541.12 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 5,640.00 | 5,640.00 | 5,620.00 | 5,620.00 | 5,541.12 | -1.58% | 300 | 0.20 |
| Sep 02, 2026 | 5,690.00 | 5,710.00 | 5,690.00 | 5,710.00 | 5,629.86 | +0.18% | 200 | 0.13 |
| Sep 01, 2026 | 5,670.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,620.00 | +0.71% | 400 | 0.26 |
| Aug 31, 2026 | 5,680.00 | 5,680.00 | 5,660.00 | 5,660.00 | 5,580.56 | +0.18% | 300 | 0.19 |
| Aug 28, 2026 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,570.70 | +0.00% | 600 | 0.39 |
| Aug 27, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,570.70 | -0.35% | 1,600 | 1.05 |
| Aug 26, 2026 | 5,670.00 | 5,670.00 | 5,510.00 | 5,670.00 | 5,590.42 | -1.73% | 1,300 | 0.85 |
| Aug 25, 2026 | 5,750.00 | 5,770.00 | 5,650.00 | 5,770.00 | 5,689.02 | +1.41% | 2,600 | 1.72 |
| Aug 24, 2026 | 5,730.00 | 5,730.00 | 5,600.00 | 5,690.00 | 5,610.14 | +2.15% | 2,100 | 1.40 |
