D. I. System Co., Ltd. (TYO:4421)
Japan · Delayed Price · Currency is JPY 889.00
+26.00 (3.01%)
Nov 10, 2026, 10:37 AM JST
D. I. System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 877.00 | 889.00 | 866.00 | 889.00 | 889.00 | 3.01% | 2,400 |
| Nov 9, 2026 | 864.00 | 878.00 | 860.00 | 863.00 | 863.00 | 1.05% | 5,100 |
| Nov 6, 2026 | 868.00 | 885.00 | 840.00 | 854.00 | 854.00 | -3.28% | 4,600 |
| Nov 5, 2026 | 891.00 | 900.00 | 883.00 | 883.00 | 883.00 | -1.12% | 6,000 |
| Nov 4, 2026 | 904.00 | 904.00 | 892.00 | 893.00 | 893.00 | -0.45% | 1,800 |
| Nov 2, 2026 | 902.00 | 903.00 | 895.00 | 897.00 | 897.00 | -0.66% | 2,900 |
| Oct 30, 2026 | 905.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.33% | 4,800 |
| Oct 29, 2026 | 912.00 | 912.00 | 904.00 | 906.00 | 906.00 | -0.66% | 2,700 |
| Oct 28, 2026 | 926.00 | 930.00 | 912.00 | 912.00 | 912.00 | -1.08% | 2,900 |
| Oct 27, 2026 | 915.00 | 927.00 | 915.00 | 922.00 | 922.00 | 0.55% | 2,500 |
| Oct 26, 2026 | 929.00 | 933.00 | 908.00 | 917.00 | 917.00 | -0.43% | 4,600 |
| Oct 23, 2026 | 957.00 | 959.00 | 910.00 | 921.00 | 921.00 | -4.06% | 21,900 |
| Oct 22, 2026 | 919.00 | 979.00 | 919.00 | 960.00 | 960.00 | 5.15% | 26,700 |
| Oct 21, 2026 | 911.00 | 919.00 | 911.00 | 913.00 | 913.00 | 0.44% | 1,100 |
| 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 |