Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 54,380
+380 (0.70%)
Oct 7, 2025, 9:45 AM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 53,000.00 | 54,370.00 | 52,710.00 | 54,000.00 | 54,000.00 | 5.88% | 4,910,100 |
| Oct 3, 2025 | 51,500.00 | 51,770.00 | 49,810.00 | 51,000.00 | 51,000.00 | -0.60% | 5,059,900 |
| Oct 2, 2025 | 47,790.00 | 51,310.00 | 47,700.00 | 51,310.00 | 51,310.00 | 11.71% | 6,217,900 |
| Oct 1, 2025 | 46,810.00 | 46,900.00 | 45,930.00 | 45,930.00 | 45,930.00 | -1.25% | 3,065,000 |
| Sep 30, 2025 | 47,380.00 | 47,540.00 | 46,450.00 | 46,510.00 | 46,510.00 | -0.64% | 2,705,700 |
| Sep 29, 2025 | 46,930.00 | 47,350.00 | 46,390.00 | 46,810.00 | 46,810.00 | 0.24% | 3,058,800 |
| Sep 26, 2025 | 49,170.00 | 49,180.00 | 46,500.00 | 46,700.00 | 46,590.00 | -7.06% | 4,780,000 |
| Sep 25, 2025 | 48,650.00 | 50,820.00 | 48,370.00 | 50,250.00 | 50,131.64 | 2.95% | 6,043,400 |
| Sep 24, 2025 | 48,000.00 | 48,860.00 | 47,600.00 | 48,810.00 | 48,695.03 | 2.39% | 4,112,400 |
| Sep 22, 2025 | 48,050.00 | 48,420.00 | 46,970.00 | 47,670.00 | 47,557.72 | 0.13% | 4,066,100 |
| Sep 19, 2025 | 49,590.00 | 49,600.00 | 46,220.00 | 47,610.00 | 47,497.86 | - | 7,690,400 |
| Sep 18, 2025 | 45,450.00 | 48,340.00 | 44,860.00 | 47,610.00 | 47,497.86 | 5.05% | 6,275,100 |
| Sep 17, 2025 | 44,450.00 | 45,950.00 | 44,400.00 | 45,320.00 | 45,213.25 | 1.93% | 6,275,100 |
| Sep 16, 2025 | 42,520.00 | 44,490.00 | 42,520.00 | 44,460.00 | 44,355.28 | 8.23% | 6,388,200 |
| Sep 12, 2025 | 41,910.00 | 42,470.00 | 40,660.00 | 41,080.00 | 40,983.24 | -1.06% | 4,508,400 |
| Sep 11, 2025 | 39,620.00 | 41,590.00 | 39,400.00 | 41,520.00 | 41,422.20 | 6.46% | 4,864,600 |
| Sep 10, 2025 | 38,020.00 | 39,300.00 | 37,970.00 | 39,000.00 | 38,908.14 | 3.23% | 3,369,100 |
| Sep 9, 2025 | 38,110.00 | 38,680.00 | 37,520.00 | 37,780.00 | 37,691.01 | 0.13% | 3,567,100 |
| Sep 8, 2025 | 38,500.00 | 38,570.00 | 37,620.00 | 37,730.00 | 37,641.13 | -1.36% | 3,009,400 |
| Sep 5, 2025 | 38,460.00 | 38,850.00 | 37,860.00 | 38,250.00 | 38,159.90 | 0.24% | 3,157,100 |
| Sep 4, 2025 | 37,560.00 | 38,260.00 | 37,470.00 | 38,160.00 | 38,070.12 | 1.49% | 2,550,200 |
| Sep 3, 2025 | 37,260.00 | 38,020.00 | 37,260.00 | 37,600.00 | 37,511.43 | -0.95% | 2,416,800 |
| Sep 2, 2025 | 38,300.00 | 38,520.00 | 37,610.00 | 37,960.00 | 37,870.41 | -0.52% | 3,223,500 |
| Sep 1, 2025 | 39,700.00 | 39,890.00 | 37,570.00 | 38,160.00 | 38,069.94 | -7.71% | 5,365,500 |
| Aug 29, 2025 | 41,590.00 | 41,600.00 | 40,520.00 | 41,350.00 | 41,252.41 | - | 3,525,900 |
| Aug 28, 2025 | 40,270.00 | 41,420.00 | 39,980.00 | 41,350.00 | 41,252.41 | 0.95% | 3,563,300 |
| Aug 27, 2025 | 40,240.00 | 41,280.00 | 39,930.00 | 40,960.00 | 40,863.33 | 2.66% | 3,788,200 |
| Aug 26, 2025 | 39,900.00 | 40,280.00 | 39,610.00 | 39,900.00 | 39,805.84 | -0.67% | 2,847,700 |
| Aug 25, 2025 | 39,590.00 | 40,180.00 | 39,380.00 | 40,170.00 | 40,075.20 | 3.96% | 3,167,300 |
| Aug 22, 2025 | 38,750.00 | 39,080.00 | 38,410.00 | 38,640.00 | 38,548.81 | 0.08% | 2,781,400 |
| Aug 21, 2025 | 39,010.00 | 39,450.00 | 38,560.00 | 38,610.00 | 38,518.88 | -1.76% | 2,707,700 |
| Aug 20, 2025 | 40,500.00 | 40,750.00 | 39,220.00 | 39,300.00 | 39,207.25 | -4.89% | 3,566,500 |
| Aug 19, 2025 | 41,600.00 | 42,080.00 | 41,320.00 | 41,320.00 | 41,222.48 | 0.27% | 2,724,700 |
| Aug 18, 2025 | 42,050.00 | 42,200.00 | 41,130.00 | 41,210.00 | 41,112.74 | -2.69% | 2,611,300 |
| Aug 15, 2025 | 41,800.00 | 42,480.00 | 41,710.00 | 42,350.00 | 42,250.05 | 1.68% | 3,304,500 |
| Aug 14, 2025 | 42,500.00 | 42,720.00 | 41,520.00 | 41,650.00 | 41,551.71 | -2.80% | 3,146,100 |
| Aug 13, 2025 | 42,700.00 | 42,950.00 | 42,060.00 | 42,850.00 | 42,748.87 | 1.56% | 4,157,200 |
| Aug 12, 2025 | 41,260.00 | 42,480.00 | 40,710.00 | 42,190.00 | 42,090.43 | 4.02% | 4,334,400 |
| Aug 8, 2025 | 40,200.00 | 41,140.00 | 39,780.00 | 40,560.00 | 40,464.28 | 1.15% | 3,346,300 |
| Aug 7, 2025 | 40,130.00 | 40,690.00 | 39,630.00 | 40,100.00 | 40,005.36 | -1.79% | 3,298,200 |
| Aug 6, 2025 | 41,010.00 | 41,290.00 | 40,190.00 | 40,830.00 | 40,733.64 | -2.39% | 3,417,100 |
| Aug 5, 2025 | 42,430.00 | 42,560.00 | 41,130.00 | 41,830.00 | 41,731.28 | -1.34% | 4,329,700 |
| Aug 4, 2025 | 42,510.00 | 43,200.00 | 42,160.00 | 42,400.00 | 42,299.94 | -3.44% | 4,304,400 |
| Aug 1, 2025 | 43,800.00 | 44,680.00 | 43,340.00 | 43,910.00 | 43,806.37 | -3.60% | 5,380,600 |
| Jul 31, 2025 | 43,020.00 | 45,700.00 | 42,900.00 | 45,550.00 | 45,442.50 | 7.13% | 6,113,000 |
| Jul 30, 2025 | 42,700.00 | 42,770.00 | 42,340.00 | 42,520.00 | 42,419.65 | 1.00% | 2,709,700 |
| Jul 29, 2025 | 42,250.00 | 42,930.00 | 41,850.00 | 42,100.00 | 42,000.64 | -2.66% | 4,588,700 |
| Jul 28, 2025 | 44,330.00 | 44,350.00 | 42,810.00 | 43,250.00 | 43,147.93 | -2.30% | 4,919,000 |
| Jul 25, 2025 | 43,060.00 | 44,430.00 | 42,880.00 | 44,270.00 | 44,165.52 | 3.24% | 5,645,300 |
| Jul 24, 2025 | 43,200.00 | 43,380.00 | 42,210.00 | 42,880.00 | 42,778.80 | 0.63% | 5,113,700 |