Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 43,910
-1,640 (-3.60%)
Aug 1, 2025, 3:30 PM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43,800.00 | 44,680.00 | 43,340.00 | 44,310.00 | - | -2.72% | 3,856,100 |
| 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 |
| Jun 12, 2025 | 34,520.00 | 35,200.00 | 34,470.00 | 34,480.00 | 34,480.00 | -1.20% | 4,315,500 |
| Jun 11, 2025 | 33,700.00 | 34,900.00 | 33,570.00 | 34,900.00 | 34,900.00 | 5.44% | 5,253,400 |
| Jun 10, 2025 | 33,350.00 | 34,140.00 | 32,960.00 | 33,100.00 | 33,100.00 | -0.12% | 4,421,100 |
| Jun 9, 2025 | 32,450.00 | 33,350.00 | 32,280.00 | 33,140.00 | 33,140.00 | 3.24% | 3,312,900 |
| Jun 6, 2025 | 32,300.00 | 32,360.00 | 31,890.00 | 32,100.00 | 32,100.00 | -0.19% | 2,252,000 |
| Jun 5, 2025 | 32,590.00 | 33,040.00 | 32,120.00 | 32,160.00 | 32,160.00 | -1.65% | 3,574,500 |
| Jun 4, 2025 | 33,000.00 | 33,140.00 | 32,530.00 | 32,700.00 | 32,700.00 | 1.18% | 2,855,000 |
| Jun 3, 2025 | 32,220.00 | 32,880.00 | 32,180.00 | 32,320.00 | 32,320.00 | 1.22% | 3,109,200 |
| Jun 2, 2025 | 32,280.00 | 32,540.00 | 31,930.00 | 31,930.00 | 31,930.00 | -2.86% | 2,783,400 |
| May 30, 2025 | 33,860.00 | 33,900.00 | 32,870.00 | 32,870.00 | 32,870.00 | -5.63% | 4,121,500 |
| May 29, 2025 | 34,890.00 | 35,210.00 | 34,000.00 | 34,830.00 | 34,830.00 | 3.85% | 5,309,900 |
| May 28, 2025 | 34,800.00 | 35,030.00 | 33,540.00 | 33,540.00 | 33,540.00 | -0.92% | 3,919,300 |
| May 27, 2025 | 34,050.00 | 34,250.00 | 33,520.00 | 33,850.00 | 33,850.00 | -1.23% | 3,495,900 |
| May 26, 2025 | 33,330.00 | 34,510.00 | 33,300.00 | 34,270.00 | 34,270.00 | 2.51% | 3,790,000 |
| May 23, 2025 | 33,350.00 | 33,940.00 | 33,160.00 | 33,430.00 | 33,430.00 | 0.09% | 3,525,500 |