Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 73,780
-1,130 (-1.51%)
Mar 3, 2026, 11:25 AM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 75,230.00 | 75,800.00 | 74,800.00 | 74,950.00 | - | 0.05% | 628,100 |
| Mar 2, 2026 | 74,000.00 | 75,850.00 | 73,370.00 | 74,910.00 | 74,910.00 | -0.78% | 1,812,800 |
| Feb 27, 2026 | 76,200.00 | 76,560.00 | 74,110.00 | 75,500.00 | 75,500.00 | -4.51% | 2,525,200 |
| Feb 26, 2026 | 80,940.00 | 81,000.00 | 76,840.00 | 79,070.00 | 79,070.00 | -1.16% | 2,676,500 |
| Feb 25, 2026 | 77,800.00 | 80,280.00 | 77,400.00 | 80,000.00 | 80,000.00 | 5.79% | 2,443,900 |
| Feb 24, 2026 | 75,000.00 | 76,480.00 | 73,700.00 | 75,620.00 | 75,620.00 | 2.11% | 2,039,300 |
| Feb 20, 2026 | 73,020.00 | 75,070.00 | 72,510.00 | 74,060.00 | 74,060.00 | -0.01% | 1,807,900 |
| Feb 19, 2026 | 74,000.00 | 75,800.00 | 73,520.00 | 74,070.00 | 74,070.00 | 3.12% | 2,337,300 |
| Feb 18, 2026 | 71,300.00 | 72,550.00 | 70,940.00 | 71,830.00 | 71,830.00 | 0.15% | 1,630,800 |
| Feb 17, 2026 | 72,200.00 | 72,930.00 | 70,410.00 | 71,720.00 | 71,720.00 | -0.75% | 1,877,400 |
| Feb 16, 2026 | 73,370.00 | 73,590.00 | 72,050.00 | 72,260.00 | 72,260.00 | -1.09% | 1,358,600 |
| Feb 13, 2026 | 72,310.00 | 74,100.00 | 72,210.00 | 73,060.00 | 73,060.00 | 0.32% | 2,298,500 |
| Feb 12, 2026 | 75,370.00 | 75,940.00 | 72,520.00 | 72,830.00 | 72,830.00 | -3.37% | 2,894,600 |
| Feb 10, 2026 | 72,910.00 | 76,890.00 | 72,790.00 | 75,370.00 | 75,370.00 | 4.35% | 4,085,400 |
| Feb 9, 2026 | 70,470.00 | 72,650.00 | 69,290.00 | 72,230.00 | 72,230.00 | 9.77% | 3,461,800 |
| Feb 6, 2026 | 63,870.00 | 67,090.00 | 63,510.00 | 65,800.00 | 65,800.00 | 0.97% | 2,687,500 |
| Feb 5, 2026 | 65,400.00 | 67,290.00 | 64,070.00 | 65,170.00 | 65,170.00 | -4.36% | 2,798,200 |
| Feb 4, 2026 | 65,920.00 | 68,140.00 | 65,370.00 | 68,140.00 | 68,140.00 | 1.82% | 2,449,400 |
| Feb 3, 2026 | 65,300.00 | 67,170.00 | 64,900.00 | 66,920.00 | 66,920.00 | 7.42% | 2,399,600 |
| Feb 2, 2026 | 65,190.00 | 66,070.00 | 62,020.00 | 62,300.00 | 62,300.00 | -5.88% | 2,653,200 |
| Jan 30, 2026 | 66,400.00 | 67,440.00 | 65,340.00 | 66,190.00 | 66,190.00 | -1.71% | 2,118,900 |
| Jan 29, 2026 | 71,400.00 | 72,070.00 | 67,010.00 | 67,340.00 | 67,340.00 | -4.46% | 2,947,700 |
| Jan 28, 2026 | 69,620.00 | 71,300.00 | 68,800.00 | 70,480.00 | 70,480.00 | 2.25% | 3,586,000 |
| Jan 27, 2026 | 67,500.00 | 69,000.00 | 66,660.00 | 68,930.00 | 68,930.00 | 3.65% | 2,974,400 |
| Jan 26, 2026 | 67,170.00 | 69,400.00 | 66,270.00 | 66,500.00 | 66,500.00 | -2.13% | 3,998,000 |
| Jan 23, 2026 | 69,700.00 | 70,770.00 | 67,520.00 | 67,950.00 | 67,950.00 | -0.90% | 5,630,300 |
| Jan 22, 2026 | 64,000.00 | 68,570.00 | 63,850.00 | 68,570.00 | 68,570.00 | 17.07% | 3,787,800 |
| Jan 21, 2026 | 58,130.00 | 60,600.00 | 58,130.00 | 58,570.00 | 58,570.00 | -2.38% | 3,334,600 |
| Jan 20, 2026 | 62,160.00 | 62,370.00 | 59,920.00 | 60,000.00 | 60,000.00 | -3.88% | 2,620,400 |
| Jan 19, 2026 | 60,630.00 | 62,650.00 | 59,990.00 | 62,420.00 | 62,420.00 | 3.00% | 2,788,200 |
| Jan 16, 2026 | 60,100.00 | 60,600.00 | 58,700.00 | 60,600.00 | 60,600.00 | 2.54% | 2,907,100 |
| Jan 15, 2026 | 59,300.00 | 59,550.00 | 57,230.00 | 59,100.00 | 59,100.00 | -1.50% | 2,755,100 |
| Jan 14, 2026 | 58,230.00 | 60,160.00 | 58,130.00 | 60,000.00 | 60,000.00 | 4.48% | 3,226,500 |
| Jan 13, 2026 | 57,250.00 | 57,940.00 | 56,240.00 | 57,430.00 | 57,430.00 | 4.42% | 2,706,900 |
| Jan 9, 2026 | 55,540.00 | 56,240.00 | 53,670.00 | 55,000.00 | 55,000.00 | -1.06% | 3,504,000 |
| Jan 8, 2026 | 54,670.00 | 57,090.00 | 54,400.00 | 55,590.00 | 55,590.00 | -0.14% | 3,805,400 |
| Jan 7, 2026 | 54,490.00 | 56,290.00 | 54,460.00 | 55,670.00 | 55,670.00 | 2.71% | 3,667,900 |
| Jan 6, 2026 | 51,540.00 | 54,200.00 | 51,390.00 | 54,200.00 | 54,200.00 | 6.07% | 3,980,600 |
| Jan 5, 2026 | 49,970.00 | 51,220.00 | 49,330.00 | 51,100.00 | 51,100.00 | 6.08% | 2,463,700 |
| Dec 30, 2025 | 47,700.00 | 48,330.00 | 47,590.00 | 48,170.00 | 48,170.00 | 0.88% | 1,504,200 |
| Dec 29, 2025 | 49,170.00 | 49,170.00 | 47,520.00 | 47,750.00 | 47,750.00 | -2.29% | 1,609,600 |
| Dec 26, 2025 | 48,000.00 | 48,970.00 | 47,730.00 | 48,870.00 | 48,870.00 | 2.41% | 1,628,100 |
| Dec 25, 2025 | 47,400.00 | 48,420.00 | 47,300.00 | 47,720.00 | 47,720.00 | 0.91% | 1,718,600 |
| Dec 24, 2025 | 47,290.00 | 47,470.00 | 46,870.00 | 47,290.00 | 47,290.00 | 0.94% | 1,320,200 |
| Dec 23, 2025 | 47,330.00 | 47,350.00 | 46,490.00 | 46,850.00 | 46,850.00 | -0.80% | 1,371,400 |
| Dec 22, 2025 | 46,390.00 | 47,350.00 | 46,050.00 | 47,230.00 | 47,230.00 | 5.61% | 1,712,900 |
| Dec 19, 2025 | 44,740.00 | 45,180.00 | 44,420.00 | 44,720.00 | 44,720.00 | 1.22% | 1,682,200 |
| Dec 18, 2025 | 44,430.00 | 44,880.00 | 44,050.00 | 44,180.00 | 44,180.00 | -3.60% | 1,901,800 |
| Dec 17, 2025 | 45,620.00 | 46,320.00 | 45,200.00 | 45,830.00 | 45,830.00 | -1.06% | 2,040,600 |
| Dec 16, 2025 | 47,820.00 | 48,390.00 | 46,040.00 | 46,320.00 | 46,320.00 | -2.89% | 2,496,400 |