Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DMS INC. (9782) Historical Prices

JP:9782 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,170.003,220.003,170.003,180.003,180.00+0.16%35,7001.25
Oct 29, 20263,185.003,205.003,145.003,175.003,175.00-0.47%41,0001.42
Oct 28, 20263,250.003,275.003,190.003,190.003,190.00-1.69%58,4002.02
Oct 27, 20263,270.003,290.003,245.003,245.003,245.00-0.76%15,4000.52
Oct 26, 20263,250.003,280.003,250.003,270.003,270.00+0.46%16,7000.54
Oct 23, 20263,275.003,285.003,235.003,255.003,255.00-0.76%29,4000.94
Oct 22, 20263,300.003,335.003,280.003,280.003,280.00-0.76%26,8000.86
Oct 21, 20263,320.003,335.003,300.003,305.003,305.00-0.30%18,5000.59
Oct 20, 20263,345.003,365.003,300.003,315.003,315.00-0.90%29,2000.94
Oct 19, 20263,390.003,395.003,340.003,345.003,345.00-1.47%19,4000.63
Oct 16, 20263,330.003,395.003,330.003,395.003,395.00+2.11%27,4000.89
Oct 15, 20263,310.003,335.003,300.003,325.003,325.00+0.45%28,7000.94
Oct 14, 20263,315.003,330.003,295.003,310.003,310.00-0.15%24,3000.79
Oct 13, 20263,285.003,330.003,285.003,315.003,315.00+0.91%23,8000.78
Oct 12, 20263,285.003,285.003,230.003,285.003,285.00+0.00%00.00
Oct 09, 20263,235.003,285.003,230.003,285.003,285.00+1.55%24,4000.80
Oct 08, 20263,220.003,240.003,190.003,235.003,235.00+0.47%25,9000.84
Oct 07, 20263,230.003,235.003,200.003,220.003,220.00-0.31%35,7001.18
Oct 06, 20263,200.003,235.003,200.003,230.003,230.00+0.94%31,3001.04
Oct 05, 20263,205.003,210.003,180.003,200.003,200.00-0.16%36,6001.23
Oct 02, 20263,225.003,240.003,205.003,205.003,205.00-1.08%52,7001.81
Oct 01, 20263,275.003,275.003,230.003,240.003,240.00-1.07%48,9001.70
Sep 30, 20263,280.003,300.003,265.003,275.003,275.00-0.46%49,1001.74
Sep 29, 20263,300.003,335.003,265.003,290.003,290.00-1.05%45,9001.65
Sep 28, 20263,485.003,490.003,435.003,435.003,325.00-0.87%57,5002.12
Sep 25, 20263,480.003,490.003,465.003,465.003,354.04-0.43%33,0001.23
Sep 24, 20263,480.003,495.003,465.003,480.003,368.56+0.14%31,6001.17
Sep 23, 20263,475.003,500.003,465.003,475.003,363.72+0.00%00.00
Sep 22, 20263,475.003,500.003,465.003,475.003,363.72+0.00%00.00
Sep 21, 20263,475.003,500.003,465.003,475.003,363.72+0.00%00.00
Sep 18, 20263,500.003,500.003,465.003,475.003,363.72-0.43%23,1000.81
Sep 17, 20263,500.003,500.003,480.003,490.003,378.24+0.14%21,2000.75
Sep 16, 20263,495.003,515.003,470.003,485.003,373.40-0.43%26,5000.94
Sep 15, 20263,450.003,500.003,440.003,500.003,387.92+1.74%24,9000.89
Sep 14, 20263,385.003,445.003,365.003,440.003,329.84+1.62%40,8001.47
Sep 11, 20263,415.003,415.003,385.003,385.003,276.60-1.17%39,9001.45
Sep 10, 20263,410.003,430.003,380.003,425.003,315.32+0.44%40,5001.48
Sep 09, 20263,450.003,450.003,400.003,410.003,300.80-1.16%72,8002.76
Sep 08, 20263,515.003,515.003,450.003,450.003,339.52-1.99%62,4002.43
Sep 07, 20263,545.003,550.003,510.003,520.003,407.28-0.85%34,7001.36
Sep 04, 20263,535.003,570.003,535.003,550.003,436.32+0.00%15,0000.59
Sep 03, 20263,505.003,550.003,505.003,550.003,436.32+1.43%32,2001.27
Sep 02, 20263,545.003,545.003,500.003,500.003,387.92-1.27%32,4001.30
Sep 01, 20263,555.003,580.003,520.003,545.003,431.48-0.28%44,9001.83
Aug 31, 20263,520.003,555.003,500.003,555.003,441.16+0.99%28,9001.17
Aug 28, 20263,490.003,520.003,490.003,520.003,407.28+0.86%18,9000.75
Aug 27, 20263,480.003,510.003,470.003,490.003,378.24+0.14%18,0000.71
Aug 26, 20263,480.003,500.003,475.003,485.003,373.40+0.14%17,9000.70
Aug 25, 20263,445.003,480.003,430.003,480.003,368.56+1.16%30,0001.18
Aug 24, 20263,445.003,465.003,435.003,440.003,329.84-0.43%50,0002.01