Want to see JP:6549 full AI Analyst Report?
DM Solutions Co.,Ltd (6549) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,009.00 | 1,024.00 | 1,006.00 | 1,021.00 | 1,021.00 | +1.49% | 5,000 | 0.64 |
| Oct 30, 2026 | 1,021.00 | 1,023.00 | 1,000.00 | 1,006.00 | 1,006.00 | -2.14% | 9,100 | 1.18 |
| Oct 29, 2026 | 1,032.00 | 1,040.00 | 1,021.00 | 1,028.00 | 1,028.00 | -1.25% | 17,500 | 2.33 |
| Oct 28, 2026 | 1,049.00 | 1,056.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.70% | 4,500 | 0.60 |
| Oct 27, 2026 | 1,061.00 | 1,075.00 | 1,041.00 | 1,059.00 | 1,059.00 | -0.19% | 6,300 | 0.85 |
| Oct 26, 2026 | 1,062.00 | 1,063.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.03% | 3,300 | 0.44 |
| Oct 23, 2026 | 1,111.00 | 1,111.00 | 1,005.00 | 1,072.00 | 1,072.00 | -3.51% | 21,900 | 3.04 |
| Oct 22, 2026 | 1,119.00 | 1,119.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.18% | 500 | 0.07 |
| Oct 21, 2026 | 1,102.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,113.00 | -0.18% | 2,500 | 0.34 |
| Oct 20, 2026 | 1,091.00 | 1,115.00 | 1,091.00 | 1,115.00 | 1,115.00 | +2.29% | 800 | 0.11 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.18% | 1,700 | 0.23 |
| Oct 16, 2026 | 1,108.00 | 1,110.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.45% | 400 | 0.05 |
| Oct 15, 2026 | 1,109.00 | 1,109.00 | 1,094.00 | 1,108.00 | 1,108.00 | +0.09% | 2,400 | 0.32 |
| Oct 14, 2026 | 1,106.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,107.00 | +0.09% | 3,700 | 0.49 |
| Oct 13, 2026 | 1,101.00 | 1,115.00 | 1,101.00 | 1,106.00 | 1,106.00 | +0.27% | 4,200 | 0.57 |
| Oct 12, 2026 | 1,103.00 | 1,117.00 | 1,103.00 | 1,103.00 | 1,103.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,113.00 | 1,117.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.18% | 1,800 | 0.24 |
| Oct 08, 2026 | 1,106.00 | 1,112.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.18% | 600 | 0.08 |
| Oct 07, 2026 | 1,092.00 | 1,126.00 | 1,092.00 | 1,107.00 | 1,107.00 | +1.37% | 6,500 | 0.87 |
| Oct 06, 2026 | 1,104.00 | 1,119.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.82% | 2,100 | 0.28 |
| Oct 05, 2026 | 1,100.00 | 1,101.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.63% | 2,700 | 0.36 |
| Oct 02, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,108.00 | 1,108.00 | -1.07% | 3,000 | 0.40 |
| Oct 01, 2026 | 1,107.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,120.00 | +0.63% | 5,400 | 0.71 |
| Sep 30, 2026 | 1,114.00 | 1,129.00 | 1,111.00 | 1,113.00 | 1,113.00 | -1.50% | 1,900 | 0.25 |
| Sep 29, 2026 | 1,123.00 | 1,132.00 | 1,115.00 | 1,130.00 | 1,130.00 | +0.76% | 4,200 | 0.55 |
| Sep 28, 2026 | 1,124.00 | 1,137.00 | 1,103.00 | 1,132.00 | 1,121.50 | +1.25% | 3,300 | 0.43 |
| Sep 25, 2026 | 1,114.00 | 1,118.00 | 1,105.00 | 1,118.00 | 1,107.63 | +0.99% | 3,800 | 0.50 |
| Sep 24, 2026 | 1,114.00 | 1,117.00 | 1,107.00 | 1,107.00 | 1,096.73 | -0.63% | 17,700 | 2.38 |
| Sep 23, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,103.67 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,103.67 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,103.67 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,103.67 | +0.18% | 7,200 | 0.90 |
| Sep 17, 2026 | 1,110.00 | 1,126.00 | 1,110.00 | 1,112.00 | 1,101.69 | +0.36% | 2,700 | 0.34 |
| Sep 16, 2026 | 1,108.00 | 1,129.00 | 1,108.00 | 1,108.00 | 1,097.72 | +0.18% | 4,300 | 0.54 |
| Sep 15, 2026 | 1,112.00 | 1,120.00 | 1,105.00 | 1,106.00 | 1,095.74 | -0.18% | 4,500 | 0.56 |
| Sep 14, 2026 | 1,105.00 | 1,130.00 | 1,105.00 | 1,108.00 | 1,097.72 | -0.54% | 3,300 | 0.41 |
| Sep 11, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,114.00 | 1,103.67 | -0.80% | 3,100 | 0.39 |
| Sep 10, 2026 | 1,132.00 | 1,132.00 | 1,103.00 | 1,123.00 | 1,112.58 | +1.63% | 3,600 | 0.45 |
| Sep 09, 2026 | 1,123.00 | 1,123.00 | 1,105.00 | 1,105.00 | 1,094.75 | -1.60% | 2,300 | 0.29 |
| Sep 08, 2026 | 1,135.00 | 1,150.00 | 1,115.00 | 1,123.00 | 1,112.58 | -1.06% | 4,200 | 0.52 |
| Sep 07, 2026 | 1,112.00 | 1,150.00 | 1,112.00 | 1,135.00 | 1,124.47 | +1.34% | 4,900 | 0.59 |
| Sep 04, 2026 | 1,111.00 | 1,128.00 | 1,102.00 | 1,120.00 | 1,109.61 | +1.73% | 4,100 | 0.49 |
| Sep 03, 2026 | 1,092.00 | 1,110.00 | 1,090.00 | 1,101.00 | 1,090.79 | -0.18% | 3,600 | 0.43 |
| Sep 02, 2026 | 1,078.00 | 1,150.00 | 1,075.00 | 1,103.00 | 1,092.77 | +1.01% | 12,800 | 1.57 |
| Sep 01, 2026 | 1,092.00 | 1,130.00 | 1,090.00 | 1,092.00 | 1,081.87 | +0.37% | 11,500 | 1.43 |
| Aug 31, 2026 | 1,069.00 | 1,095.00 | 1,069.00 | 1,088.00 | 1,077.91 | +1.78% | 4,900 | 0.61 |
| Aug 28, 2026 | 1,036.00 | 1,069.00 | 1,036.00 | 1,069.00 | 1,059.08 | +3.29% | 7,500 | 0.94 |
| Aug 27, 2026 | 1,030.00 | 1,052.00 | 1,030.00 | 1,035.00 | 1,025.40 | +0.49% | 4,700 | 0.59 |
| Aug 26, 2026 | 1,032.00 | 1,035.00 | 1,028.00 | 1,030.00 | 1,020.45 | -0.48% | 10,400 | 1.32 |
| Aug 25, 2026 | 1,043.00 | 1,050.00 | 1,029.00 | 1,035.00 | 1,025.40 | -1.24% | 17,000 | 2.23 |
