D. I. System Co., Ltd. (TYO:4421)
Japan · Delayed Price · Currency is JPY 936.00
-8.00 (-0.85%)
Sep 3, 2026, 2:43 PM JST
D. I. System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 941.00 | 944.00 | 941.00 | 944.00 | 944.00 | 0.32% | 1,100 |
| Sep 1, 2026 | 943.00 | 945.00 | 941.00 | 941.00 | 941.00 | -0.21% | 2,400 |
| Aug 31, 2026 | 946.00 | 947.00 | 941.00 | 943.00 | 943.00 | -0.74% | 6,700 |
| Aug 28, 2026 | 949.00 | 950.00 | 944.00 | 950.00 | 950.00 | 0.21% | 1,900 |
| Aug 27, 2026 | 944.00 | 948.00 | 943.00 | 948.00 | 948.00 | - | 1,200 |
| Aug 26, 2026 | 948.00 | 948.00 | 945.00 | 948.00 | 948.00 | 0.32% | 400 |
| Aug 25, 2026 | 948.00 | 949.00 | 945.00 | 945.00 | 945.00 | - | 1,700 |
| Aug 24, 2026 | 939.00 | 945.00 | 939.00 | 945.00 | 945.00 | 0.75% | 1,900 |
| Aug 21, 2026 | 937.00 | 938.00 | 933.00 | 938.00 | 938.00 | 0.11% | 500 |
| Aug 20, 2026 | 935.00 | 937.00 | 930.00 | 937.00 | 937.00 | 0.21% | 2,000 |
| Aug 19, 2026 | 934.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.11% | 600 |
| Aug 18, 2026 | 934.00 | 937.00 | 934.00 | 934.00 | 934.00 | -0.32% | 1,100 |
| Aug 17, 2026 | 923.00 | 937.00 | 923.00 | 937.00 | 937.00 | 1.63% | 2,400 |
| Aug 14, 2026 | 924.00 | 924.00 | 922.00 | 922.00 | 922.00 | -0.22% | 2,100 |
| Aug 13, 2026 | 937.00 | 937.00 | 912.00 | 924.00 | 924.00 | -1.39% | 8,200 |
| Aug 12, 2026 | 930.00 | 938.00 | 930.00 | 937.00 | 937.00 | 0.75% | 700 |
| Aug 10, 2026 | 927.00 | 930.00 | 927.00 | 930.00 | 930.00 | 0.65% | 1,100 |
| Aug 7, 2026 | 917.00 | 924.00 | 916.00 | 924.00 | 924.00 | 0.76% | 400 |
| Aug 6, 2026 | 917.00 | 917.00 | 916.00 | 917.00 | 917.00 | -0.11% | 9,700 |
| Aug 5, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | 700 |
| Aug 4, 2026 | 919.00 | 919.00 | 913.00 | 918.00 | 918.00 | - | 1,700 |
| Aug 3, 2026 | 918.00 | 919.00 | 911.00 | 918.00 | 918.00 | 0.11% | 4,400 |
| Jul 31, 2026 | 919.00 | 919.00 | 901.00 | 917.00 | 917.00 | -0.22% | 3,700 |
| Jul 30, 2026 | 919.00 | 919.00 | 918.00 | 919.00 | 919.00 | -0.11% | 1,000 |
| Jul 29, 2026 | 923.00 | 923.00 | 920.00 | 920.00 | 920.00 | -0.33% | 2,600 |
| Jul 28, 2026 | 922.00 | 923.00 | 922.00 | 923.00 | 923.00 | - | 600 |
| Jul 27, 2026 | 923.00 | 923.00 | 922.00 | 923.00 | 923.00 | - | 1,200 |
| Jul 24, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -0.22% | 1,600 |
| Jul 23, 2026 | 929.00 | 929.00 | 921.00 | 925.00 | 925.00 | -0.64% | 1,500 |
| Jul 22, 2026 | 928.00 | 931.00 | 927.00 | 931.00 | 931.00 | 0.32% | 21,700 |
| Jul 21, 2026 | 931.00 | 931.00 | 928.00 | 928.00 | 928.00 | -1.90% | 1,700 |
| 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 |