Canada markets close in 1 hour 42 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,336.00-2.00 (-0.05%)
At close: 03:15PM JST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244,297.004,379.004,280.004,336.004,336.00656,200
Jun 13, 20244,444.004,446.004,323.004,338.004,338.00482,400
Jun 12, 20244,310.004,424.004,303.004,356.004,356.00630,900
Jun 11, 20244,421.004,453.004,359.004,380.004,380.00554,400
Jun 10, 20244,463.004,501.004,399.004,420.004,420.00548,100
Jun 07, 20244,452.004,476.004,407.004,423.004,423.00655,200
Jun 06, 20244,382.004,459.004,350.004,452.004,452.00719,000
Jun 05, 20244,345.004,388.004,291.004,321.004,321.00737,200
Jun 04, 20244,454.004,458.004,363.004,403.004,403.00796,200
Jun 03, 20244,520.004,537.004,466.004,500.004,500.00738,100
May 31, 20244,484.004,493.004,380.004,468.004,468.001,151,300
May 30, 20244,360.004,520.004,350.004,463.004,463.002,361,400
May 29, 20244,628.004,659.004,499.004,499.004,499.00968,900
May 28, 20244,590.004,703.004,587.004,652.004,652.001,178,700
May 27, 20244,415.004,579.004,412.004,572.004,572.001,278,800
May 24, 20244,292.004,401.004,251.004,378.004,378.00776,700
May 23, 20244,370.004,387.004,310.004,351.004,351.00978,500
May 22, 20244,425.004,453.004,309.004,313.004,313.00919,300
May 21, 20244,555.004,642.004,438.004,445.004,445.001,098,900
May 20, 20244,492.004,585.004,491.004,523.004,523.00899,900
May 17, 20244,413.004,530.004,386.004,518.004,518.001,438,000
May 16, 20244,551.004,570.004,443.004,483.004,483.001,085,200
May 15, 20244,520.004,574.004,502.004,533.004,533.00761,000
May 14, 20244,585.004,614.004,433.004,512.004,512.00946,600
May 13, 20244,635.004,666.004,615.004,654.004,654.00606,800
May 10, 20244,700.004,740.004,618.004,668.004,668.001,405,800
May 09, 20244,731.004,810.004,711.004,750.004,750.00945,700
May 08, 20244,780.004,785.004,665.004,702.004,702.00976,900
May 07, 20244,679.004,794.004,655.004,772.004,772.001,790,300
May 02, 20244,425.004,643.004,417.004,615.004,615.002,584,600
May 01, 20244,297.004,438.004,235.004,425.004,425.002,073,000
Apr 30, 20244,150.004,323.004,111.004,238.004,238.001,687,500
Apr 26, 20244,220.004,240.004,006.004,167.004,167.002,382,700
Apr 25, 20244,160.004,185.004,132.004,150.004,150.001,235,800
Apr 24, 20244,085.004,182.004,073.004,166.004,166.00908,200
Apr 23, 20244,105.004,110.004,013.004,063.004,063.00720,700
Apr 22, 20244,100.004,175.003,988.004,035.004,035.001,733,300
Apr 19, 20244,150.004,194.004,098.004,162.004,162.001,495,800
Apr 18, 20244,120.004,260.004,075.004,227.004,227.00828,900
Apr 17, 20244,212.004,234.004,143.004,148.004,148.001,075,700
Apr 16, 20244,320.004,330.004,133.004,142.004,142.001,099,700
Apr 15, 20244,150.004,297.004,126.004,287.004,287.00938,000
Apr 12, 20244,243.004,282.004,212.004,216.004,216.00585,000
Apr 11, 20244,100.004,220.004,082.004,217.004,217.00534,900
Apr 10, 20244,220.004,259.004,113.004,137.004,137.001,203,600
Apr 09, 20244,028.004,239.004,028.004,238.004,238.001,296,400
Apr 08, 20243,984.004,055.003,984.004,021.004,021.00608,500
Apr 05, 20244,008.004,029.003,929.003,943.003,943.00827,900
Apr 04, 20244,071.004,153.004,041.004,076.004,076.00886,700
Apr 03, 20243,980.004,070.003,972.004,005.004,005.00637,700
Apr 02, 20243,999.004,090.003,987.004,022.004,022.00967,100
Apr 01, 20244,060.004,077.003,956.003,967.003,967.00659,700
Mar 29, 20244,009.004,083.003,998.004,078.004,078.00435,900
Mar 28, 20244,024.004,053.003,972.003,981.003,981.00943,000
Mar 27, 20244,072.004,073.004,008.004,047.004,047.001,570,300
Mar 26, 20244,090.004,126.004,013.004,051.004,051.001,970,000
Mar 25, 20244,100.004,173.004,050.004,146.004,146.001,508,100
Mar 22, 20244,001.004,085.003,983.004,070.004,070.001,202,400
Mar 21, 20243,956.004,006.003,868.003,979.003,979.001,786,600
Mar 19, 20243,870.004,009.003,821.003,886.003,886.003,382,400
Mar 18, 20243,973.004,118.003,955.004,115.004,115.001,629,500
Mar 15, 20243,876.004,025.003,865.003,959.003,959.002,311,600
Mar 14, 20243,630.003,964.003,620.003,946.003,946.004,821,500
Mar 13, 20243,593.003,654.003,505.003,629.003,629.001,519,700
Mar 12, 20243,510.003,541.003,468.003,541.003,541.001,047,700
Mar 11, 20243,645.003,665.003,536.003,564.003,564.00960,600
Mar 08, 20243,727.003,769.003,687.003,715.003,715.00748,100
Mar 07, 20243,740.003,775.003,707.003,718.003,718.001,067,800
Mar 06, 20243,633.003,727.003,628.003,715.003,715.00922,400
Mar 05, 20243,574.003,684.003,561.003,657.003,657.001,132,900
Mar 04, 20243,569.003,597.003,543.003,560.003,560.001,212,200
Mar 01, 20243,408.003,469.003,406.003,469.003,469.00682,700
Feb 29, 20243,380.003,465.003,380.003,459.003,459.001,181,200
Feb 28, 20243,405.003,415.003,365.003,380.003,380.00805,400
Feb 27, 20243,440.003,451.003,394.003,411.003,411.00991,400
Feb 26, 20243,474.003,508.003,444.003,454.003,454.00870,000
Feb 22, 20243,470.003,485.003,441.003,474.003,474.00900,600
Feb 21, 20243,400.003,473.003,391.003,433.003,433.001,723,900
Feb 20, 20243,373.003,379.003,330.003,351.003,351.00968,600
Feb 19, 20243,324.003,385.003,320.003,377.003,377.001,099,300
Feb 16, 20243,280.003,334.003,270.003,308.003,308.00816,300
Feb 15, 20243,276.003,291.003,241.003,264.003,264.00828,600
Feb 14, 20243,290.003,298.003,232.003,249.003,249.001,257,800
Feb 13, 20243,348.003,358.003,291.003,323.003,323.001,435,400
Feb 09, 20243,360.003,365.003,278.003,295.003,295.001,618,700
Feb 08, 20243,305.003,358.003,272.003,345.003,345.002,783,900
Feb 07, 20243,174.003,289.003,166.003,272.003,272.002,364,300
Feb 06, 20243,055.003,165.003,038.003,139.003,139.002,826,500
Feb 05, 20243,020.003,056.002,994.503,034.003,034.001,384,200
Feb 02, 20242,963.503,006.002,945.002,997.502,997.50738,800
Feb 01, 20242,959.002,973.002,941.002,963.502,963.50560,200
Jan 31, 20242,946.002,992.002,945.502,986.002,986.00637,800
Jan 30, 20242,958.502,979.002,931.002,973.502,973.50620,100
Jan 29, 20242,931.002,974.002,924.502,957.502,957.50746,700
Jan 26, 20242,948.502,962.002,905.002,905.002,905.00637,200
Jan 25, 20242,920.502,965.502,897.002,952.502,952.50953,100
Jan 24, 20242,943.502,950.502,903.502,925.002,925.00835,600
Jan 23, 20242,980.002,997.002,955.002,973.002,973.00919,300
Jan 22, 20242,940.002,972.502,927.002,971.002,971.00995,700
Jan 19, 20242,917.002,932.002,896.002,932.002,932.001,025,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...