Advertisement
Advertisement
DMG Mori Co., Ltd. (6141.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 1,966.00 | 1,994.00 | 1,958.00 | 1,973.00 | 1,973.00 | 853,500 |
| Feb 06, 2023 | 1,990.00 | 2,001.00 | 1,971.00 | 1,974.00 | 1,974.00 | 745,600 |
| Feb 03, 2023 | 1,943.00 | 1,980.00 | 1,933.00 | 1,970.00 | 1,970.00 | 631,400 |
| Feb 02, 2023 | 1,959.00 | 1,960.00 | 1,942.00 | 1,949.00 | 1,949.00 | 756,200 |
| Feb 01, 2023 | 1,970.00 | 1,971.00 | 1,947.00 | 1,953.00 | 1,953.00 | 927,300 |
| Jan 31, 2023 | 1,960.00 | 1,981.00 | 1,952.00 | 1,970.00 | 1,970.00 | 926,300 |
| Jan 30, 2023 | 1,970.00 | 1,997.00 | 1,961.00 | 1,965.00 | 1,965.00 | 1,205,200 |
| Jan 27, 2023 | 1,935.00 | 1,970.00 | 1,935.00 | 1,970.00 | 1,970.00 | 1,139,900 |
| Jan 26, 2023 | 1,965.00 | 1,974.00 | 1,926.00 | 1,929.00 | 1,929.00 | 996,300 |
| Jan 25, 2023 | 1,980.00 | 1,980.00 | 1,956.00 | 1,969.00 | 1,969.00 | 890,400 |
| Jan 24, 2023 | 1,942.00 | 1,989.00 | 1,939.00 | 1,981.00 | 1,981.00 | 1,860,500 |
| Jan 23, 2023 | 1,865.00 | 1,910.00 | 1,858.00 | 1,910.00 | 1,910.00 | 1,210,900 |
| Jan 20, 2023 | 1,852.00 | 1,866.00 | 1,842.00 | 1,847.00 | 1,847.00 | 725,400 |
| Jan 19, 2023 | 1,869.00 | 1,882.00 | 1,853.00 | 1,853.00 | 1,853.00 | 952,700 |
| Jan 18, 2023 | 1,879.00 | 1,880.00 | 1,847.00 | 1,874.00 | 1,874.00 | 1,368,500 |
| Jan 17, 2023 | 1,814.00 | 1,876.00 | 1,812.00 | 1,866.00 | 1,866.00 | 1,193,100 |
| Jan 16, 2023 | 1,832.00 | 1,836.00 | 1,801.00 | 1,801.00 | 1,801.00 | 870,000 |
| Jan 13, 2023 | 1,860.00 | 1,878.00 | 1,854.00 | 1,860.00 | 1,860.00 | 539,100 |
| Jan 12, 2023 | 1,861.00 | 1,874.00 | 1,852.00 | 1,864.00 | 1,864.00 | 763,100 |
| Jan 11, 2023 | 1,827.00 | 1,869.00 | 1,825.00 | 1,868.00 | 1,868.00 | 1,482,700 |
| Jan 10, 2023 | 1,817.00 | 1,828.00 | 1,805.00 | 1,811.00 | 1,811.00 | 663,600 |
| Jan 06, 2023 | 1,764.00 | 1,812.00 | 1,760.00 | 1,810.00 | 1,810.00 | 938,800 |
| Jan 05, 2023 | 1,760.00 | 1,769.00 | 1,752.00 | 1,769.00 | 1,769.00 | 582,200 |
| Jan 04, 2023 | 1,744.00 | 1,770.00 | 1,723.00 | 1,768.00 | 1,768.00 | 720,500 |
| Dec 30, 2022 | 1,754.00 | 1,775.00 | 1,754.00 | 1,755.00 | 1,755.00 | 598,700 |
| Dec 29, 2022 | 1,757.00 | 1,769.00 | 1,742.00 | 1,754.00 | 1,754.00 | 695,700 |
| Dec 29, 2022 | 40 Dividend | |||||
| Dec 28, 2022 | 1,822.00 | 1,829.00 | 1,815.00 | 1,818.00 | 1,778.00 | 905,400 |
| Dec 27, 2022 | 1,840.00 | 1,844.00 | 1,811.00 | 1,824.00 | 1,783.87 | 738,500 |
| Dec 26, 2022 | 1,808.00 | 1,835.00 | 1,806.00 | 1,834.00 | 1,793.65 | 720,500 |
| Dec 23, 2022 | 1,810.00 | 1,818.00 | 1,789.00 | 1,810.00 | 1,770.18 | 1,164,800 |
| Dec 22, 2022 | 1,827.00 | 1,831.00 | 1,808.00 | 1,823.00 | 1,782.89 | 703,700 |
| Dec 21, 2022 | 1,793.00 | 1,818.00 | 1,773.00 | 1,799.00 | 1,759.42 | 1,242,000 |
| Dec 20, 2022 | 1,818.00 | 1,846.00 | 1,779.00 | 1,788.00 | 1,748.66 | 1,201,800 |
| Dec 19, 2022 | 1,821.00 | 1,836.00 | 1,805.00 | 1,819.00 | 1,778.98 | 802,000 |
| Dec 16, 2022 | 1,823.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,789.74 | 2,438,100 |
| Dec 15, 2022 | 1,763.00 | 1,842.00 | 1,762.00 | 1,834.00 | 1,793.65 | 1,995,500 |
| Dec 14, 2022 | 1,765.00 | 1,773.00 | 1,755.00 | 1,761.00 | 1,722.25 | 1,008,400 |
| Dec 13, 2022 | 1,792.00 | 1,796.00 | 1,759.00 | 1,759.00 | 1,720.30 | 759,000 |
| Dec 12, 2022 | 1,770.00 | 1,780.00 | 1,757.00 | 1,775.00 | 1,735.95 | 675,300 |
| Dec 09, 2022 | 1,748.00 | 1,780.00 | 1,745.00 | 1,776.00 | 1,736.92 | 951,400 |
| Dec 08, 2022 | 1,760.00 | 1,760.00 | 1,732.00 | 1,749.00 | 1,710.52 | 1,146,900 |
| Dec 07, 2022 | 1,769.00 | 1,779.00 | 1,758.00 | 1,765.00 | 1,726.17 | 854,200 |
| Dec 06, 2022 | 1,766.00 | 1,786.00 | 1,764.00 | 1,774.00 | 1,734.97 | 613,500 |
| Dec 05, 2022 | 1,790.00 | 1,802.00 | 1,775.00 | 1,782.00 | 1,742.79 | 511,700 |
| Dec 02, 2022 | 1,832.00 | 1,832.00 | 1,789.00 | 1,795.00 | 1,755.51 | 735,500 |
| Dec 01, 2022 | 1,826.00 | 1,854.00 | 1,823.00 | 1,848.00 | 1,807.34 | 759,100 |
| Nov 30, 2022 | 1,815.00 | 1,832.00 | 1,811.00 | 1,831.00 | 1,790.71 | 1,095,400 |
| Nov 29, 2022 | 1,847.00 | 1,851.00 | 1,822.00 | 1,831.00 | 1,790.71 | 787,800 |
| Nov 28, 2022 | 1,865.00 | 1,883.00 | 1,864.00 | 1,870.00 | 1,828.86 | 558,400 |
| Nov 25, 2022 | 1,850.00 | 1,866.00 | 1,836.00 | 1,865.00 | 1,823.97 | 667,200 |
| Nov 24, 2022 | 1,870.00 | 1,877.00 | 1,861.00 | 1,872.00 | 1,830.81 | 826,000 |
| Nov 22, 2022 | 1,850.00 | 1,865.00 | 1,845.00 | 1,854.00 | 1,813.21 | 717,200 |
| Nov 21, 2022 | 1,840.00 | 1,854.00 | 1,837.00 | 1,843.00 | 1,802.45 | 799,300 |
| Nov 18, 2022 | 1,829.00 | 1,855.00 | 1,819.00 | 1,828.00 | 1,787.78 | 1,097,300 |
| Nov 17, 2022 | 1,797.00 | 1,830.00 | 1,793.00 | 1,824.00 | 1,783.87 | 1,199,900 |
| Nov 16, 2022 | 1,808.00 | 1,819.00 | 1,782.00 | 1,787.00 | 1,747.68 | 792,400 |
| Nov 15, 2022 | 1,772.00 | 1,812.00 | 1,769.00 | 1,807.00 | 1,767.24 | 806,000 |
| Nov 14, 2022 | 1,770.00 | 1,793.00 | 1,759.00 | 1,783.00 | 1,743.77 | 1,575,100 |
| Nov 11, 2022 | 1,750.00 | 1,770.00 | 1,741.00 | 1,770.00 | 1,731.06 | 1,474,700 |
| Nov 10, 2022 | 1,723.00 | 1,733.00 | 1,713.00 | 1,715.00 | 1,677.27 | 702,000 |
| Nov 09, 2022 | 1,727.00 | 1,729.00 | 1,709.00 | 1,729.00 | 1,690.96 | 1,223,900 |
| Nov 08, 2022 | 1,760.00 | 1,761.00 | 1,711.00 | 1,722.00 | 1,684.11 | 2,332,800 |
| Nov 07, 2022 | 1,730.00 | 1,773.00 | 1,718.00 | 1,761.00 | 1,722.25 | 1,603,700 |
| Nov 04, 2022 | 1,692.00 | 1,714.00 | 1,685.00 | 1,714.00 | 1,676.29 | 889,600 |
| Nov 02, 2022 | 1,743.00 | 1,749.00 | 1,723.00 | 1,731.00 | 1,692.91 | 1,258,200 |
| Nov 01, 2022 | 1,749.00 | 1,749.00 | 1,714.00 | 1,734.00 | 1,695.85 | 682,200 |
| Oct 31, 2022 | 1,709.00 | 1,726.00 | 1,697.00 | 1,725.00 | 1,687.05 | 843,000 |
| Oct 28, 2022 | 1,701.00 | 1,706.00 | 1,683.00 | 1,688.00 | 1,650.86 | 1,665,900 |
| Oct 27, 2022 | 1,736.00 | 1,741.00 | 1,706.00 | 1,718.00 | 1,680.20 | 469,300 |
| Oct 26, 2022 | 1,775.00 | 1,775.00 | 1,729.00 | 1,730.00 | 1,691.94 | 1,012,900 |
| Oct 25, 2022 | 1,715.00 | 1,760.00 | 1,703.00 | 1,756.00 | 1,717.36 | 1,165,700 |
| Oct 24, 2022 | 1,701.00 | 1,705.00 | 1,686.00 | 1,693.00 | 1,655.75 | 441,200 |
| Oct 21, 2022 | 1,680.00 | 1,708.00 | 1,671.00 | 1,672.00 | 1,635.21 | 698,200 |
| Oct 20, 2022 | 1,715.00 | 1,720.00 | 1,686.00 | 1,690.00 | 1,652.82 | 508,400 |
| Oct 19, 2022 | 1,713.00 | 1,735.00 | 1,707.00 | 1,725.00 | 1,687.05 | 564,100 |
| Oct 18, 2022 | 1,714.00 | 1,717.00 | 1,685.00 | 1,713.00 | 1,675.31 | 590,100 |
| Oct 17, 2022 | 1,674.00 | 1,699.00 | 1,673.00 | 1,697.00 | 1,659.66 | 521,500 |
| Oct 14, 2022 | 1,707.00 | 1,713.00 | 1,677.00 | 1,701.00 | 1,663.57 | 635,900 |
| Oct 13, 2022 | 1,643.00 | 1,664.00 | 1,633.00 | 1,657.00 | 1,620.54 | 612,600 |
| Oct 12, 2022 | 1,671.00 | 1,674.00 | 1,642.00 | 1,651.00 | 1,614.67 | 659,500 |
| Oct 11, 2022 | 1,694.00 | 1,698.00 | 1,667.00 | 1,674.00 | 1,637.17 | 858,300 |
| Oct 07, 2022 | 1,709.00 | 1,728.00 | 1,700.00 | 1,719.00 | 1,681.18 | 676,900 |
| Oct 06, 2022 | 1,728.00 | 1,747.00 | 1,727.00 | 1,739.00 | 1,700.74 | 610,100 |
| Oct 05, 2022 | 1,749.00 | 1,749.00 | 1,728.00 | 1,733.00 | 1,694.87 | 506,700 |
| Oct 04, 2022 | 1,724.00 | 1,729.00 | 1,706.00 | 1,720.00 | 1,682.16 | 703,000 |
| Oct 03, 2022 | 1,636.00 | 1,691.00 | 1,634.00 | 1,681.00 | 1,644.01 | 811,400 |
| Sep 30, 2022 | 1,690.00 | 1,696.00 | 1,636.00 | 1,650.00 | 1,613.70 | 884,200 |
| Sep 29, 2022 | 1,705.00 | 1,726.00 | 1,697.00 | 1,705.00 | 1,667.49 | 897,900 |
| Sep 28, 2022 | 1,688.00 | 1,700.00 | 1,647.00 | 1,669.00 | 1,632.28 | 923,900 |
| Sep 27, 2022 | 1,679.00 | 1,697.00 | 1,672.00 | 1,683.00 | 1,645.97 | 681,700 |
| Sep 26, 2022 | 1,711.00 | 1,712.00 | 1,661.00 | 1,662.00 | 1,625.43 | 1,187,600 |
| Sep 22, 2022 | 1,736.00 | 1,747.00 | 1,722.00 | 1,741.00 | 1,702.69 | 672,500 |
| Sep 21, 2022 | 1,740.00 | 1,753.00 | 1,728.00 | 1,745.00 | 1,706.61 | 662,800 |
| Sep 20, 2022 | 1,755.00 | 1,778.00 | 1,751.00 | 1,758.00 | 1,719.32 | 709,600 |
| Sep 16, 2022 | 1,727.00 | 1,741.00 | 1,726.00 | 1,736.00 | 1,697.80 | 701,600 |
| Sep 15, 2022 | 1,740.00 | 1,745.00 | 1,731.00 | 1,733.00 | 1,694.87 | 385,000 |
| Sep 14, 2022 | 1,733.00 | 1,747.00 | 1,725.00 | 1,731.00 | 1,692.91 | 1,422,000 |
| Sep 13, 2022 | 1,788.00 | 1,802.00 | 1,780.00 | 1,795.00 | 1,755.51 | 464,600 |
| Sep 12, 2022 | 1,794.00 | 1,805.00 | 1,773.00 | 1,782.00 | 1,742.79 | 524,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
