D. I. System Co., Ltd. (TYO:4421)
Japan · Delayed Price · Currency is JPY 909.00
-8.00 (-0.87%)
Oct 20, 2026, 3:04 PM JST
D. I. System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 914.00 | 914.00 | 909.00 | 909.00 | 909.00 | -0.87% | 3,200 |
| Oct 19, 2026 | 924.00 | 924.00 | 910.00 | 917.00 | 917.00 | -0.76% | 3,300 |
| Oct 16, 2026 | 909.00 | 960.00 | 904.00 | 924.00 | 924.00 | 1.76% | 19,000 |
| Oct 15, 2026 | 915.00 | 939.00 | 907.00 | 908.00 | 908.00 | -1.09% | 6,200 |
| Oct 14, 2026 | 933.00 | 933.00 | 915.00 | 918.00 | 918.00 | -1.50% | 6,200 |
| Oct 13, 2026 | 954.00 | 998.00 | 925.00 | 932.00 | 932.00 | -0.75% | 43,800 |
| Oct 9, 2026 | 990.00 | 1,020.00 | 926.00 | 939.00 | 939.00 | -6.10% | 71,100 |
| Oct 8, 2026 | 908.00 | 1,058.00 | 896.00 | 1,000.00 | 1,000.00 | 10.13% | 195,900 |
| Oct 7, 2026 | 897.00 | 909.00 | 897.00 | 908.00 | 908.00 | 0.89% | 1,500 |
| Oct 6, 2026 | 895.00 | 901.00 | 892.00 | 900.00 | 900.00 | 0.33% | 1,400 |
| Oct 5, 2026 | 897.00 | 897.00 | 895.00 | 897.00 | 897.00 | - | 1,200 |
| Oct 2, 2026 | 904.00 | 904.00 | 897.00 | 897.00 | 897.00 | -0.33% | 1,800 |
| Oct 1, 2026 | 902.00 | 902.00 | 900.00 | 900.00 | 900.00 | -0.44% | 1,500 |
| Sep 30, 2026 | 905.00 | 911.00 | 901.00 | 904.00 | 904.00 | -0.44% | 5,000 |
| Sep 29, 2026 | 891.00 | 915.00 | 891.00 | 908.00 | 908.00 | -1.41% | 13,100 |
| Sep 28, 2026 | 949.00 | 949.00 | 948.00 | 949.00 | 921.00 | - | 8,800 |
| Sep 25, 2026 | 948.00 | 950.00 | 948.00 | 949.00 | 921.00 | - | 4,800 |
| Sep 24, 2026 | 950.00 | 951.00 | 948.00 | 949.00 | 921.00 | -0.11% | 7,300 |
| Sep 18, 2026 | 951.00 | 951.00 | 947.00 | 950.00 | 921.97 | -0.11% | 4,000 |
| Sep 17, 2026 | 948.00 | 951.00 | 948.00 | 951.00 | 922.94 | 0.42% | 4,100 |
| Sep 16, 2026 | 950.00 | 951.00 | 947.00 | 947.00 | 919.06 | -0.42% | 2,500 |
| Sep 15, 2026 | 951.00 | 952.00 | 951.00 | 951.00 | 922.94 | - | 3,900 |
| Sep 14, 2026 | 947.00 | 951.00 | 947.00 | 951.00 | 922.94 | 0.32% | 1,200 |
| Sep 11, 2026 | 950.00 | 950.00 | 946.00 | 948.00 | 920.03 | -0.21% | 2,300 |
| Sep 10, 2026 | 955.00 | 955.00 | 946.00 | 950.00 | 921.97 | -0.42% | 1,700 |
| Sep 9, 2026 | 950.00 | 957.00 | 945.00 | 954.00 | 925.85 | 1.06% | 8,800 |
| Sep 8, 2026 | 944.00 | 950.00 | 942.00 | 944.00 | 916.15 | - | 4,700 |
| Sep 7, 2026 | 944.00 | 950.00 | 944.00 | 944.00 | 916.15 | 0.21% | 2,000 |
| Sep 4, 2026 | 942.00 | 944.00 | 936.00 | 942.00 | 914.21 | 0.64% | 800 |
| Sep 3, 2026 | 943.00 | 944.00 | 936.00 | 936.00 | 908.38 | -0.85% | 2,100 |
| Sep 2, 2026 | 941.00 | 944.00 | 941.00 | 944.00 | 916.15 | 0.32% | 1,100 |
| Sep 1, 2026 | 943.00 | 945.00 | 941.00 | 941.00 | 913.24 | -0.21% | 2,400 |
| Aug 31, 2026 | 946.00 | 947.00 | 941.00 | 943.00 | 915.18 | -0.74% | 6,700 |
| Aug 28, 2026 | 949.00 | 950.00 | 944.00 | 950.00 | 921.97 | 0.21% | 1,900 |
| Aug 27, 2026 | 944.00 | 948.00 | 943.00 | 948.00 | 920.03 | - | 1,200 |
| Aug 26, 2026 | 948.00 | 948.00 | 945.00 | 948.00 | 920.03 | 0.32% | 400 |
| Aug 25, 2026 | 948.00 | 949.00 | 945.00 | 945.00 | 917.12 | - | 1,700 |
| Aug 24, 2026 | 939.00 | 945.00 | 939.00 | 945.00 | 917.12 | 0.75% | 1,900 |
| Aug 21, 2026 | 937.00 | 938.00 | 933.00 | 938.00 | 910.32 | 0.11% | 500 |
| Aug 20, 2026 | 935.00 | 937.00 | 930.00 | 937.00 | 909.35 | 0.21% | 2,000 |
| Aug 19, 2026 | 934.00 | 935.00 | 930.00 | 935.00 | 907.41 | 0.11% | 600 |
| Aug 18, 2026 | 934.00 | 937.00 | 934.00 | 934.00 | 906.44 | -0.32% | 1,100 |
| Aug 17, 2026 | 923.00 | 937.00 | 923.00 | 937.00 | 909.35 | 1.63% | 2,400 |
| Aug 14, 2026 | 924.00 | 924.00 | 922.00 | 922.00 | 894.80 | -0.22% | 2,100 |
| Aug 13, 2026 | 937.00 | 937.00 | 912.00 | 924.00 | 896.74 | -1.39% | 8,200 |
| Aug 12, 2026 | 930.00 | 938.00 | 930.00 | 937.00 | 909.35 | 0.75% | 700 |
| Aug 10, 2026 | 927.00 | 930.00 | 927.00 | 930.00 | 902.56 | 0.65% | 1,100 |
| Aug 7, 2026 | 917.00 | 924.00 | 916.00 | 924.00 | 896.74 | 0.76% | 400 |
| Aug 6, 2026 | 917.00 | 917.00 | 916.00 | 917.00 | 889.94 | -0.11% | 9,700 |
| Aug 5, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 890.91 | - | 700 |