Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 39,790
-380 (-0.95%)
Aug 26, 2025, 10:45 AM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 39,590.00 | 40,180.00 | 39,380.00 | 40,170.00 | 40,170.00 | 3.96% | 3,167,300 |
| Aug 22, 2025 | 38,750.00 | 39,080.00 | 38,410.00 | 38,640.00 | 38,640.00 | 0.08% | 2,781,400 |
| Aug 21, 2025 | 39,010.00 | 39,450.00 | 38,560.00 | 38,610.00 | 38,610.00 | -1.76% | 2,707,700 |
| Aug 20, 2025 | 40,500.00 | 40,750.00 | 39,220.00 | 39,300.00 | 39,300.00 | -4.89% | 3,566,500 |
| Aug 19, 2025 | 41,600.00 | 42,080.00 | 41,320.00 | 41,320.00 | 41,320.00 | 0.27% | 2,724,700 |
| Aug 18, 2025 | 42,050.00 | 42,200.00 | 41,130.00 | 41,210.00 | 41,210.00 | -2.69% | 2,611,300 |
| Aug 15, 2025 | 41,800.00 | 42,480.00 | 41,710.00 | 42,350.00 | 42,350.00 | 1.68% | 3,304,500 |
| Aug 14, 2025 | 42,500.00 | 42,720.00 | 41,520.00 | 41,650.00 | 41,650.00 | -2.80% | 3,146,100 |
| Aug 13, 2025 | 42,700.00 | 42,950.00 | 42,060.00 | 42,850.00 | 42,850.00 | 1.56% | 4,157,200 |
| Aug 12, 2025 | 41,260.00 | 42,480.00 | 40,710.00 | 42,190.00 | 42,190.00 | 4.02% | 4,334,400 |
| Aug 8, 2025 | 40,200.00 | 41,140.00 | 39,780.00 | 40,560.00 | 40,560.00 | 1.15% | 3,346,300 |
| Aug 7, 2025 | 40,130.00 | 40,690.00 | 39,630.00 | 40,100.00 | 40,100.00 | -1.79% | 3,298,200 |
| Aug 6, 2025 | 41,010.00 | 41,290.00 | 40,190.00 | 40,830.00 | 40,830.00 | -2.39% | 3,417,100 |
| Aug 5, 2025 | 42,430.00 | 42,560.00 | 41,130.00 | 41,830.00 | 41,830.00 | -1.34% | 4,329,700 |
| Aug 4, 2025 | 42,510.00 | 43,200.00 | 42,160.00 | 42,400.00 | 42,400.00 | -3.44% | 4,304,400 |
| Aug 1, 2025 | 43,800.00 | 44,680.00 | 43,340.00 | 43,910.00 | 43,910.00 | -3.60% | 5,380,600 |
| Jul 31, 2025 | 43,020.00 | 45,700.00 | 42,900.00 | 45,550.00 | 45,550.00 | 7.13% | 6,113,000 |
| Jul 30, 2025 | 42,700.00 | 42,770.00 | 42,340.00 | 42,520.00 | 42,520.00 | 1.00% | 2,709,700 |
| Jul 29, 2025 | 42,250.00 | 42,930.00 | 41,850.00 | 42,100.00 | 42,100.00 | -2.66% | 4,588,700 |
| Jul 28, 2025 | 44,330.00 | 44,350.00 | 42,810.00 | 43,250.00 | 43,250.00 | -2.30% | 4,919,000 |
| Jul 25, 2025 | 43,060.00 | 44,430.00 | 42,880.00 | 44,270.00 | 44,270.00 | 3.24% | 5,645,300 |
| Jul 24, 2025 | 43,200.00 | 43,380.00 | 42,210.00 | 42,880.00 | 42,880.00 | 0.63% | 5,113,700 |
| Jul 23, 2025 | 43,680.00 | 43,820.00 | 42,350.00 | 42,610.00 | 42,610.00 | -1.68% | 5,601,400 |
| Jul 22, 2025 | 42,500.00 | 43,390.00 | 41,910.00 | 43,340.00 | 43,340.00 | 1.17% | 5,839,200 |
| Jul 18, 2025 | 44,170.00 | 44,700.00 | 41,870.00 | 42,840.00 | 42,840.00 | -8.79% | 10,350,400 |
| Jul 17, 2025 | 45,660.00 | 47,200.00 | 44,730.00 | 46,970.00 | 46,970.00 | 1.93% | 6,407,300 |
| Jul 16, 2025 | 46,610.00 | 47,370.00 | 45,690.00 | 46,080.00 | 46,080.00 | -0.37% | 7,837,600 |
| Jul 15, 2025 | 44,310.00 | 46,280.00 | 43,650.00 | 46,250.00 | 46,250.00 | 4.47% | 7,754,600 |
| Jul 14, 2025 | 43,700.00 | 44,450.00 | 43,360.00 | 44,270.00 | 44,270.00 | 1.37% | 4,348,500 |
| Jul 11, 2025 | 43,190.00 | 43,670.00 | 43,060.00 | 43,670.00 | 43,670.00 | 1.53% | 4,624,900 |
| Jul 10, 2025 | 42,380.00 | 43,670.00 | 41,990.00 | 43,010.00 | 43,010.00 | 4.17% | 8,122,700 |
| Jul 9, 2025 | 42,370.00 | 42,400.00 | 41,170.00 | 41,290.00 | 41,290.00 | -1.50% | 3,904,800 |
| Jul 8, 2025 | 41,800.00 | 42,450.00 | 41,300.00 | 41,920.00 | 41,920.00 | -0.19% | 4,186,600 |
| Jul 7, 2025 | 41,480.00 | 42,460.00 | 41,010.00 | 42,000.00 | 42,000.00 | 3.58% | 5,996,300 |
| Jul 4, 2025 | 41,540.00 | 41,670.00 | 40,550.00 | 40,550.00 | 40,550.00 | -2.17% | 4,337,700 |
| Jul 3, 2025 | 41,100.00 | 41,740.00 | 40,880.00 | 41,450.00 | 41,450.00 | 1.27% | 4,081,600 |
| Jul 2, 2025 | 41,090.00 | 41,570.00 | 40,570.00 | 40,930.00 | 40,930.00 | -3.67% | 5,340,200 |
| Jul 1, 2025 | 41,930.00 | 42,940.00 | 41,700.00 | 42,490.00 | 42,490.00 | -0.33% | 4,895,900 |
| Jun 30, 2025 | 43,350.00 | 43,630.00 | 42,130.00 | 42,630.00 | 42,630.00 | 1.45% | 7,154,400 |
| Jun 27, 2025 | 39,540.00 | 42,440.00 | 39,430.00 | 42,020.00 | 42,020.00 | 7.50% | 7,966,200 |
| Jun 26, 2025 | 38,500.00 | 39,480.00 | 38,230.00 | 39,090.00 | 39,090.00 | 0.83% | 5,216,900 |
| Jun 25, 2025 | 38,900.00 | 38,900.00 | 37,510.00 | 38,770.00 | 38,770.00 | 2.43% | 5,760,300 |
| Jun 24, 2025 | 37,000.00 | 37,950.00 | 36,740.00 | 37,850.00 | 37,850.00 | 4.82% | 5,202,300 |
| Jun 23, 2025 | 36,010.00 | 36,290.00 | 35,270.00 | 36,110.00 | 36,110.00 | -1.58% | 3,996,700 |
| Jun 20, 2025 | 35,750.00 | 36,940.00 | 35,650.00 | 36,690.00 | 36,690.00 | 2.74% | 5,080,800 |
| Jun 19, 2025 | 37,390.00 | 37,470.00 | 35,710.00 | 35,710.00 | 35,710.00 | -3.33% | 4,119,500 |
| Jun 18, 2025 | 36,640.00 | 37,060.00 | 36,330.00 | 36,940.00 | 36,940.00 | 0.54% | 4,525,800 |
| Jun 17, 2025 | 35,500.00 | 37,150.00 | 35,340.00 | 36,740.00 | 36,740.00 | 6.34% | 6,983,700 |
| Jun 16, 2025 | 33,700.00 | 34,650.00 | 33,580.00 | 34,550.00 | 34,550.00 | 4.29% | 4,493,000 |
| Jun 13, 2025 | 34,430.00 | 34,550.00 | 32,910.00 | 33,130.00 | 33,130.00 | -3.92% | 4,731,900 |