D. I. System Co., Ltd. (TYO:4421)
Japan · Delayed Price · Currency is JPY 905.00
-3.00 (-0.33%)
May 15, 2026, 12:51 PM JST
D. I. System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 906.00 | 913.00 | 905.00 | 905.00 | 905.00 | -0.33% | 1,200 |
| May 14, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -0.11% | 300 |
| May 13, 2026 | 905.00 | 909.00 | 904.00 | 909.00 | 909.00 | -0.11% | 800 |
| May 12, 2026 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | -0.55% | 3,100 |
| May 11, 2026 | 918.00 | 935.00 | 910.00 | 915.00 | 915.00 | -1.93% | 2,500 |
| May 8, 2026 | 906.00 | 933.00 | 906.00 | 933.00 | 933.00 | 2.19% | 1,100 |
| May 7, 2026 | 919.00 | 919.00 | 913.00 | 913.00 | 913.00 | -0.22% | 900 |
| May 1, 2026 | 917.00 | 917.00 | 915.00 | 915.00 | 915.00 | -0.22% | 500 |
| Apr 30, 2026 | 917.00 | 919.00 | 917.00 | 917.00 | 917.00 | -0.65% | 1,100 |
| Apr 28, 2026 | 922.00 | 923.00 | 913.00 | 923.00 | 923.00 | 0.11% | 500 |
| Apr 27, 2026 | 906.00 | 922.00 | 905.00 | 922.00 | 922.00 | 0.44% | 3,500 |
| Apr 24, 2026 | 920.00 | 920.00 | 907.00 | 918.00 | 918.00 | -0.22% | 1,700 |
| Apr 23, 2026 | 913.00 | 938.00 | 908.00 | 920.00 | 920.00 | 1.10% | 5,700 |
| Apr 22, 2026 | 910.00 | 913.00 | 909.00 | 910.00 | 910.00 | - | 500 |
| Apr 21, 2026 | 921.00 | 925.00 | 908.00 | 910.00 | 910.00 | -1.19% | 1,100 |
| Apr 20, 2026 | 909.00 | 921.00 | 909.00 | 921.00 | 921.00 | 1.32% | 1,500 |
| Apr 17, 2026 | 923.00 | 930.00 | 909.00 | 909.00 | 909.00 | -1.41% | 2,700 |
| Apr 16, 2026 | 917.00 | 930.00 | 917.00 | 922.00 | 922.00 | 0.22% | 700 |
| Apr 15, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 200 |
| Apr 14, 2026 | 924.00 | 929.00 | 920.00 | 920.00 | 920.00 | -1.08% | 500 |
| Apr 13, 2026 | 930.00 | 930.00 | 928.00 | 930.00 | 930.00 | - | 1,100 |
| Apr 10, 2026 | 932.00 | 934.00 | 928.00 | 930.00 | 930.00 | -0.43% | 800 |
| Apr 9, 2026 | 930.00 | 934.00 | 930.00 | 934.00 | 934.00 | 0.54% | 500 |
| Apr 8, 2026 | 927.00 | 938.00 | 927.00 | 929.00 | 929.00 | 0.98% | 800 |
| Apr 7, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | 200 |
| Apr 6, 2026 | 911.00 | 923.00 | 911.00 | 915.00 | 915.00 | 0.33% | 400 |
| Apr 3, 2026 | 914.00 | 920.00 | 912.00 | 912.00 | 912.00 | -0.33% | 400 |
| Apr 2, 2026 | 913.00 | 925.00 | 913.00 | 915.00 | 915.00 | -0.87% | 500 |
| Apr 1, 2026 | 914.00 | 923.00 | 912.00 | 923.00 | 923.00 | 1.88% | 500 |
| Mar 31, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - | - |
| Mar 30, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | -1.52% | 1,000 |
| Mar 27, 2026 | 931.00 | 931.00 | 920.00 | 920.00 | 920.00 | -1.18% | 300 |
| Mar 26, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - | - |
| Mar 25, 2026 | 942.00 | 942.00 | 931.00 | 931.00 | 931.00 | 2.08% | 1,400 |
| Mar 24, 2026 | 933.00 | 933.00 | 912.00 | 912.00 | 912.00 | 1.00% | 2,700 |
| Mar 23, 2026 | 912.00 | 913.00 | 903.00 | 903.00 | 903.00 | -2.59% | 1,800 |
| Mar 19, 2026 | 921.00 | 936.00 | 921.00 | 927.00 | 927.00 | 0.22% | 800 |
| Mar 18, 2026 | 928.00 | 929.00 | 913.00 | 925.00 | 925.00 | 0.11% | 900 |
| Mar 17, 2026 | 939.00 | 943.00 | 924.00 | 924.00 | 924.00 | -1.91% | 1,000 |
| Mar 16, 2026 | 924.00 | 942.00 | 924.00 | 942.00 | 942.00 | 2.73% | 1,500 |
| Mar 13, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -0.33% | 500 |
| Mar 12, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.33% | 300 |
| Mar 11, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -1.08% | 100 |
| Mar 10, 2026 | 908.00 | 927.00 | 908.00 | 927.00 | 927.00 | 1.64% | 1,000 |
| Mar 9, 2026 | 909.00 | 912.00 | 905.00 | 912.00 | 912.00 | -1.08% | 1,000 |
| Mar 6, 2026 | 916.00 | 924.00 | 916.00 | 922.00 | 922.00 | 0.66% | 800 |
| Mar 5, 2026 | 916.00 | 920.00 | 915.00 | 916.00 | 916.00 | 0.11% | 2,200 |
| Mar 4, 2026 | 921.00 | 922.00 | 907.00 | 915.00 | 915.00 | -0.97% | 3,500 |
| Mar 3, 2026 | 935.00 | 935.00 | 924.00 | 924.00 | 924.00 | -1.49% | 1,300 |
| Mar 2, 2026 | 931.00 | 938.00 | 923.00 | 938.00 | 938.00 | 0.75% | 1,300 |