Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DMG Mori Co., Ltd. (6141.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,973.00-1.00 (-0.05%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231,966.001,994.001,958.001,973.001,973.00853,500
Feb 06, 20231,990.002,001.001,971.001,974.001,974.00745,600
Feb 03, 20231,943.001,980.001,933.001,970.001,970.00631,400
Feb 02, 20231,959.001,960.001,942.001,949.001,949.00756,200
Feb 01, 20231,970.001,971.001,947.001,953.001,953.00927,300
Jan 31, 20231,960.001,981.001,952.001,970.001,970.00926,300
Jan 30, 20231,970.001,997.001,961.001,965.001,965.001,205,200
Jan 27, 20231,935.001,970.001,935.001,970.001,970.001,139,900
Jan 26, 20231,965.001,974.001,926.001,929.001,929.00996,300
Jan 25, 20231,980.001,980.001,956.001,969.001,969.00890,400
Jan 24, 20231,942.001,989.001,939.001,981.001,981.001,860,500
Jan 23, 20231,865.001,910.001,858.001,910.001,910.001,210,900
Jan 20, 20231,852.001,866.001,842.001,847.001,847.00725,400
Jan 19, 20231,869.001,882.001,853.001,853.001,853.00952,700
Jan 18, 20231,879.001,880.001,847.001,874.001,874.001,368,500
Jan 17, 20231,814.001,876.001,812.001,866.001,866.001,193,100
Jan 16, 20231,832.001,836.001,801.001,801.001,801.00870,000
Jan 13, 20231,860.001,878.001,854.001,860.001,860.00539,100
Jan 12, 20231,861.001,874.001,852.001,864.001,864.00763,100
Jan 11, 20231,827.001,869.001,825.001,868.001,868.001,482,700
Jan 10, 20231,817.001,828.001,805.001,811.001,811.00663,600
Jan 06, 20231,764.001,812.001,760.001,810.001,810.00938,800
Jan 05, 20231,760.001,769.001,752.001,769.001,769.00582,200
Jan 04, 20231,744.001,770.001,723.001,768.001,768.00720,500
Dec 30, 20221,754.001,775.001,754.001,755.001,755.00598,700
Dec 29, 20221,757.001,769.001,742.001,754.001,754.00695,700
Dec 29, 202240 Dividend
Dec 28, 20221,822.001,829.001,815.001,818.001,778.00905,400
Dec 27, 20221,840.001,844.001,811.001,824.001,783.87738,500
Dec 26, 20221,808.001,835.001,806.001,834.001,793.65720,500
Dec 23, 20221,810.001,818.001,789.001,810.001,770.181,164,800
Dec 22, 20221,827.001,831.001,808.001,823.001,782.89703,700
Dec 21, 20221,793.001,818.001,773.001,799.001,759.421,242,000
Dec 20, 20221,818.001,846.001,779.001,788.001,748.661,201,800
Dec 19, 20221,821.001,836.001,805.001,819.001,778.98802,000
Dec 16, 20221,823.001,860.001,820.001,830.001,789.742,438,100
Dec 15, 20221,763.001,842.001,762.001,834.001,793.651,995,500
Dec 14, 20221,765.001,773.001,755.001,761.001,722.251,008,400
Dec 13, 20221,792.001,796.001,759.001,759.001,720.30759,000
Dec 12, 20221,770.001,780.001,757.001,775.001,735.95675,300
Dec 09, 20221,748.001,780.001,745.001,776.001,736.92951,400
Dec 08, 20221,760.001,760.001,732.001,749.001,710.521,146,900
Dec 07, 20221,769.001,779.001,758.001,765.001,726.17854,200
Dec 06, 20221,766.001,786.001,764.001,774.001,734.97613,500
Dec 05, 20221,790.001,802.001,775.001,782.001,742.79511,700
Dec 02, 20221,832.001,832.001,789.001,795.001,755.51735,500
Dec 01, 20221,826.001,854.001,823.001,848.001,807.34759,100
Nov 30, 20221,815.001,832.001,811.001,831.001,790.711,095,400
Nov 29, 20221,847.001,851.001,822.001,831.001,790.71787,800
Nov 28, 20221,865.001,883.001,864.001,870.001,828.86558,400
Nov 25, 20221,850.001,866.001,836.001,865.001,823.97667,200
Nov 24, 20221,870.001,877.001,861.001,872.001,830.81826,000
Nov 22, 20221,850.001,865.001,845.001,854.001,813.21717,200
Nov 21, 20221,840.001,854.001,837.001,843.001,802.45799,300
Nov 18, 20221,829.001,855.001,819.001,828.001,787.781,097,300
Nov 17, 20221,797.001,830.001,793.001,824.001,783.871,199,900
Nov 16, 20221,808.001,819.001,782.001,787.001,747.68792,400
Nov 15, 20221,772.001,812.001,769.001,807.001,767.24806,000
Nov 14, 20221,770.001,793.001,759.001,783.001,743.771,575,100
Nov 11, 20221,750.001,770.001,741.001,770.001,731.061,474,700
Nov 10, 20221,723.001,733.001,713.001,715.001,677.27702,000
Nov 09, 20221,727.001,729.001,709.001,729.001,690.961,223,900
Nov 08, 20221,760.001,761.001,711.001,722.001,684.112,332,800
Nov 07, 20221,730.001,773.001,718.001,761.001,722.251,603,700
Nov 04, 20221,692.001,714.001,685.001,714.001,676.29889,600
Nov 02, 20221,743.001,749.001,723.001,731.001,692.911,258,200
Nov 01, 20221,749.001,749.001,714.001,734.001,695.85682,200
Oct 31, 20221,709.001,726.001,697.001,725.001,687.05843,000
Oct 28, 20221,701.001,706.001,683.001,688.001,650.861,665,900
Oct 27, 20221,736.001,741.001,706.001,718.001,680.20469,300
Oct 26, 20221,775.001,775.001,729.001,730.001,691.941,012,900
Oct 25, 20221,715.001,760.001,703.001,756.001,717.361,165,700
Oct 24, 20221,701.001,705.001,686.001,693.001,655.75441,200
Oct 21, 20221,680.001,708.001,671.001,672.001,635.21698,200
Oct 20, 20221,715.001,720.001,686.001,690.001,652.82508,400
Oct 19, 20221,713.001,735.001,707.001,725.001,687.05564,100
Oct 18, 20221,714.001,717.001,685.001,713.001,675.31590,100
Oct 17, 20221,674.001,699.001,673.001,697.001,659.66521,500
Oct 14, 20221,707.001,713.001,677.001,701.001,663.57635,900
Oct 13, 20221,643.001,664.001,633.001,657.001,620.54612,600
Oct 12, 20221,671.001,674.001,642.001,651.001,614.67659,500
Oct 11, 20221,694.001,698.001,667.001,674.001,637.17858,300
Oct 07, 20221,709.001,728.001,700.001,719.001,681.18676,900
Oct 06, 20221,728.001,747.001,727.001,739.001,700.74610,100
Oct 05, 20221,749.001,749.001,728.001,733.001,694.87506,700
Oct 04, 20221,724.001,729.001,706.001,720.001,682.16703,000
Oct 03, 20221,636.001,691.001,634.001,681.001,644.01811,400
Sep 30, 20221,690.001,696.001,636.001,650.001,613.70884,200
Sep 29, 20221,705.001,726.001,697.001,705.001,667.49897,900
Sep 28, 20221,688.001,700.001,647.001,669.001,632.28923,900
Sep 27, 20221,679.001,697.001,672.001,683.001,645.97681,700
Sep 26, 20221,711.001,712.001,661.001,662.001,625.431,187,600
Sep 22, 20221,736.001,747.001,722.001,741.001,702.69672,500
Sep 21, 20221,740.001,753.001,728.001,745.001,706.61662,800
Sep 20, 20221,755.001,778.001,751.001,758.001,719.32709,600
Sep 16, 20221,727.001,741.001,726.001,736.001,697.80701,600
Sep 15, 20221,740.001,745.001,731.001,733.001,694.87385,000
Sep 14, 20221,733.001,747.001,725.001,731.001,692.911,422,000
Sep 13, 20221,788.001,802.001,780.001,795.001,755.51464,600
Sep 12, 20221,794.001,805.001,773.001,782.001,742.79524,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement