D. I. System Co., Ltd. (TYO:4421)
Japan · Delayed Price · Currency is JPY 918.00
-2.00 (-0.22%)
Apr 24, 2026, 3:00 PM JST
D. I. System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 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 |
| Feb 27, 2026 | 933.00 | 934.00 | 923.00 | 931.00 | 931.00 | -0.75% | 2,800 |
| Feb 26, 2026 | 940.00 | 940.00 | 938.00 | 938.00 | 938.00 | -0.21% | 1,200 |
| Feb 25, 2026 | 941.00 | 941.00 | 936.00 | 940.00 | 940.00 | -0.11% | 1,300 |
| Feb 24, 2026 | 945.00 | 945.00 | 921.00 | 941.00 | 941.00 | -0.42% | 3,100 |
| Feb 20, 2026 | 941.00 | 945.00 | 928.00 | 945.00 | 945.00 | -0.32% | 2,500 |
| Feb 19, 2026 | 910.00 | 948.00 | 909.00 | 948.00 | 948.00 | 4.06% | 4,400 |
| Feb 18, 2026 | 922.00 | 924.00 | 911.00 | 911.00 | 911.00 | -0.98% | 1,700 |
| Feb 17, 2026 | 916.00 | 926.00 | 916.00 | 920.00 | 920.00 | 0.99% | 1,000 |
| Feb 16, 2026 | 883.00 | 931.00 | 881.00 | 911.00 | 911.00 | -7.79% | 17,200 |
| Feb 13, 2026 | 988.00 | 988.00 | 963.00 | 988.00 | 988.00 | 1.33% | 1,400 |
| Feb 12, 2026 | 977.00 | 979.00 | 964.00 | 975.00 | 975.00 | 1.35% | 1,600 |
| Feb 10, 2026 | 957.00 | 962.00 | 953.00 | 962.00 | 962.00 | 1.58% | 2,400 |
| Feb 9, 2026 | 958.00 | 958.00 | 937.00 | 947.00 | 947.00 | -1.15% | 3,400 |
| Feb 6, 2026 | 958.00 | 958.00 | 955.00 | 958.00 | 958.00 | 0.31% | 800 |