D. I. System Co., Ltd. (TYO:4421)
Japan · Delayed Price · Currency is JPY 928.00
-18.00 (-1.90%)
Jul 21, 2026, 3:30 PM JST
D. I. System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 931.00 | 931.00 | 928.00 | 928.00 | 928.00 | -1.90% | 1,600 |
| Jul 17, 2026 | 945.00 | 947.00 | 936.00 | 946.00 | 946.00 | 0.11% | 1,200 |
| Jul 16, 2026 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | -0.21% | 1,500 |
| Jul 15, 2026 | 945.00 | 947.00 | 940.00 | 947.00 | 947.00 | 0.21% | 500 |
| Jul 14, 2026 | 946.00 | 949.00 | 941.00 | 945.00 | 945.00 | -0.84% | 1,300 |
| Jul 13, 2026 | 950.00 | 953.00 | 950.00 | 953.00 | 953.00 | 0.32% | 500 |
| Jul 10, 2026 | 951.00 | 951.00 | 950.00 | 950.00 | 950.00 | -0.11% | 300 |
| Jul 9, 2026 | 951.00 | 959.00 | 951.00 | 951.00 | 951.00 | -0.83% | 400 |
| Jul 8, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | -0.10% | 400 |
| Jul 7, 2026 | 966.00 | 966.00 | 960.00 | 960.00 | 960.00 | -0.62% | 1,400 |
| Jul 6, 2026 | 967.00 | 967.00 | 948.00 | 966.00 | 966.00 | 2.99% | 2,300 |
| Jul 3, 2026 | 955.00 | 957.00 | 930.00 | 938.00 | 938.00 | -2.70% | 7,700 |
| Jul 2, 2026 | 955.00 | 969.00 | 941.00 | 964.00 | 964.00 | 0.42% | 1,800 |
| Jul 1, 2026 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | -1.03% | 9,400 |
| Jun 30, 2026 | 976.00 | 976.00 | 960.00 | 970.00 | 970.00 | -0.61% | 26,600 |
| Jun 29, 2026 | 927.00 | 978.00 | 927.00 | 976.00 | 976.00 | 5.29% | 10,900 |
| Jun 26, 2026 | 913.00 | 927.00 | 911.00 | 927.00 | 927.00 | 0.22% | 1,000 |
| Jun 25, 2026 | 928.00 | 928.00 | 922.00 | 925.00 | 925.00 | 1.09% | 2,000 |
| Jun 24, 2026 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.66% | 600 |
| Jun 23, 2026 | 904.00 | 909.00 | 900.00 | 909.00 | 909.00 | 1.00% | 800 |
| Jun 22, 2026 | 900.00 | 905.00 | 896.00 | 900.00 | 900.00 | 0.11% | 1,200 |
| Jun 19, 2026 | 905.00 | 905.00 | 899.00 | 899.00 | 899.00 | -0.33% | 800 |
| Jun 18, 2026 | 902.00 | 911.00 | 898.00 | 902.00 | 902.00 | - | 900 |
| Jun 17, 2026 | 901.00 | 902.00 | 900.00 | 902.00 | 902.00 | - | 300 |
| Jun 16, 2026 | 898.00 | 911.00 | 898.00 | 902.00 | 902.00 | -1.20% | 600 |
| Jun 15, 2026 | 894.00 | 913.00 | 894.00 | 913.00 | 913.00 | 1.33% | 1,000 |
| Jun 12, 2026 | 891.00 | 901.00 | 891.00 | 901.00 | 901.00 | -0.55% | 300 |
| Jun 11, 2026 | 892.00 | 906.00 | 892.00 | 906.00 | 906.00 | - | 300 |
| Jun 10, 2026 | 893.00 | 906.00 | 891.00 | 906.00 | 906.00 | 0.89% | 500 |
| Jun 9, 2026 | 887.00 | 898.00 | 885.00 | 898.00 | 898.00 | 1.47% | 1,000 |
| Jun 8, 2026 | 909.00 | 910.00 | 885.00 | 885.00 | 885.00 | -3.07% | 2,100 |
| Jun 5, 2026 | 890.00 | 913.00 | 890.00 | 913.00 | 913.00 | 2.58% | 1,200 |
| Jun 4, 2026 | 891.00 | 891.00 | 886.00 | 890.00 | 890.00 | - | 400 |
| Jun 3, 2026 | 891.00 | 895.00 | 890.00 | 890.00 | 890.00 | -0.34% | 600 |
| Jun 2, 2026 | 898.00 | 898.00 | 893.00 | 893.00 | 893.00 | -0.56% | 1,400 |
| Jun 1, 2026 | 896.00 | 898.00 | 895.00 | 898.00 | 898.00 | 0.22% | 900 |
| May 29, 2026 | 901.00 | 901.00 | 896.00 | 896.00 | 896.00 | 0.11% | 700 |
| May 28, 2026 | 898.00 | 898.00 | 895.00 | 895.00 | 895.00 | -0.33% | 800 |
| May 27, 2026 | 898.00 | 898.00 | 897.00 | 898.00 | 898.00 | -0.11% | 400 |
| May 26, 2026 | 900.00 | 900.00 | 896.00 | 899.00 | 899.00 | 0.11% | 600 |
| May 25, 2026 | 902.00 | 905.00 | 898.00 | 898.00 | 898.00 | -0.11% | 3,600 |
| May 22, 2026 | 904.00 | 904.00 | 899.00 | 899.00 | 899.00 | 0.22% | 600 |
| May 21, 2026 | 895.00 | 900.00 | 895.00 | 897.00 | 897.00 | -0.11% | 900 |
| May 20, 2026 | 902.00 | 905.00 | 898.00 | 898.00 | 898.00 | -0.66% | 1,200 |
| May 19, 2026 | 900.00 | 904.00 | 900.00 | 904.00 | 904.00 | 0.44% | 1,100 |
| May 18, 2026 | 900.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.55% | 1,400 |
| 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 |