Skip to main content
DMG Mori Co., Ltd. (TYO:6141)
Japan flag Japan · Delayed Price · Currency is JPY
2,988.50
-6.00 (-0.20%)
Sep 26, 2025, 3:30 PM JST

DMG Mori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,976.502,999.002,936.002,988.502,988.50-0.20%1,465,200
Sep 25, 20252,969.503,015.002,952.502,994.502,994.501.01%1,308,800
Sep 24, 20252,998.503,005.002,943.002,964.502,964.50-0.24%1,210,800
Sep 22, 20252,962.003,007.002,948.002,971.502,971.500.25%1,369,400
Sep 19, 20253,052.003,057.002,933.002,964.002,964.00-2.69%1,550,600
Sep 18, 20252,996.003,061.002,979.503,046.003,046.001.89%955,900
Sep 17, 20252,999.003,003.002,962.002,989.502,989.50-2.05%1,277,400
Sep 16, 20253,080.003,080.003,037.003,052.003,052.00-1.07%1,277,400
Sep 12, 20253,101.003,102.003,061.003,085.003,085.000.03%601,900
Sep 11, 20253,080.003,118.003,043.003,084.003,084.00-0.36%875,800
Sep 10, 20253,073.003,111.003,069.003,095.003,095.00-0.13%688,200
Sep 9, 20253,079.003,130.003,067.003,099.003,099.001.41%937,700
Sep 8, 20253,060.003,068.003,025.003,056.003,056.001.33%914,000
Sep 5, 20253,011.003,046.002,983.503,016.003,016.00-945,700
Sep 4, 20252,940.003,037.002,931.003,016.003,016.002.24%1,013,700
Sep 3, 20252,930.502,989.502,929.002,950.002,950.00-0.12%1,477,600
Sep 2, 20253,024.003,031.002,926.002,953.502,953.50-1.68%2,090,400
Sep 1, 20253,040.003,044.002,983.003,004.003,004.00-3.10%1,780,200
Aug 29, 20253,210.003,211.003,100.003,100.003,100.00-4.17%1,899,400
Aug 28, 20253,256.003,284.003,223.003,235.003,235.00-2.35%1,089,500
Aug 27, 20253,265.003,314.003,256.003,313.003,313.001.47%558,800
Aug 26, 20253,320.003,321.003,255.003,265.003,265.00-3.03%1,197,400
Aug 25, 20253,328.003,374.003,321.003,367.003,367.001.32%710,000
Aug 22, 20253,278.003,344.003,265.003,323.003,323.001.19%1,013,800
Aug 21, 20253,260.003,296.003,248.003,284.003,284.00-0.03%761,400
Aug 20, 20253,518.003,518.003,274.003,285.003,285.00-5.33%1,906,300
Aug 19, 20253,463.003,480.003,397.003,470.003,470.000.23%934,100
Aug 18, 20253,484.003,495.003,380.003,462.003,462.00-1.00%1,150,100
Aug 15, 20253,505.003,582.003,473.003,497.003,497.000.58%889,800
Aug 14, 20253,506.003,528.003,445.003,477.003,477.00-2.19%920,900
Aug 13, 20253,450.003,582.003,436.003,555.003,555.005.61%1,601,100
Aug 12, 20253,344.003,396.003,309.003,366.003,366.001.26%1,063,300
Aug 8, 20253,300.003,354.003,296.003,324.003,324.000.48%1,008,100
Aug 7, 20253,238.003,328.003,230.003,308.003,308.00-1,179,700
Aug 6, 20253,331.003,358.003,303.003,308.003,308.00-3.42%1,304,300
Aug 5, 20253,471.003,561.003,424.003,425.003,425.00-0.03%1,176,200
Aug 4, 20253,256.003,576.003,236.003,426.003,426.000.71%3,030,900
Aug 1, 20253,520.003,520.003,387.003,402.003,402.00-2.49%1,601,300
Jul 31, 20253,468.003,532.003,457.003,489.003,489.000.75%862,500
Jul 30, 20253,468.003,504.003,448.003,463.003,463.00-1.25%1,926,900
Jul 29, 20253,528.003,559.003,495.003,507.003,507.00-1.65%599,700
Jul 28, 20253,651.003,660.003,554.003,566.003,566.000.76%667,600
Jul 25, 20253,541.003,564.003,512.003,539.003,539.00-0.28%833,700
Jul 24, 20253,513.003,578.003,502.003,549.003,549.001.87%1,216,900
Jul 23, 20253,363.003,545.003,353.003,484.003,484.005.26%1,706,000
Jul 22, 20253,320.003,358.003,286.003,310.003,310.00-0.60%478,000
Jul 18, 20253,342.003,357.003,309.003,330.003,330.000.06%724,800
Jul 17, 20253,289.003,332.003,267.003,328.003,328.000.36%503,600
Jul 16, 20253,323.003,326.003,268.003,316.003,316.000.27%528,200
Jul 15, 20253,320.003,350.003,293.003,307.003,307.000.27%639,200