Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 72,250
-1,760 (-2.38%)
May 1, 2026, 3:30 PM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 73,860.00 | 74,460.00 | 72,200.00 | 72,250.00 | 72,250.00 | -2.38% | 1,636,400 |
| Apr 30, 2026 | 74,540.00 | 76,060.00 | 72,910.00 | 74,010.00 | 74,010.00 | -3.18% | 2,488,500 |
| Apr 28, 2026 | 75,100.00 | 78,150.00 | 73,600.00 | 76,440.00 | 76,440.00 | 0.54% | 2,920,700 |
| Apr 27, 2026 | 73,000.00 | 76,250.00 | 72,800.00 | 76,030.00 | 76,030.00 | 6.04% | 3,125,800 |
| Apr 24, 2026 | 73,030.00 | 74,310.00 | 71,090.00 | 71,700.00 | 71,700.00 | -0.42% | 2,782,200 |
| Apr 23, 2026 | 76,330.00 | 76,350.00 | 71,230.00 | 72,000.00 | 72,000.00 | -3.78% | 4,570,700 |
| Apr 22, 2026 | 74,500.00 | 75,500.00 | 74,180.00 | 74,830.00 | 74,830.00 | 0.79% | 2,794,300 |
| Apr 21, 2026 | 72,000.00 | 74,350.00 | 72,000.00 | 74,240.00 | 74,240.00 | 1.77% | 1,848,000 |
| Apr 20, 2026 | 73,400.00 | 75,320.00 | 71,800.00 | 72,950.00 | 72,950.00 | 0.07% | 2,600,200 |
| Apr 17, 2026 | 72,550.00 | 73,530.00 | 72,020.00 | 72,900.00 | 72,900.00 | -0.18% | 1,807,100 |
| Apr 16, 2026 | 71,750.00 | 73,050.00 | 70,640.00 | 73,030.00 | 73,030.00 | 3.47% | 2,319,700 |
| Apr 15, 2026 | 72,950.00 | 72,950.00 | 70,170.00 | 70,580.00 | 70,580.00 | -1.47% | 2,433,000 |
| Apr 14, 2026 | 70,540.00 | 72,450.00 | 69,970.00 | 71,630.00 | 71,630.00 | 6.32% | 2,425,900 |
| Apr 13, 2026 | 66,200.00 | 67,390.00 | 66,200.00 | 67,370.00 | 67,370.00 | 0.72% | 1,526,300 |
| Apr 10, 2026 | 65,760.00 | 67,090.00 | 65,530.00 | 66,890.00 | 66,890.00 | 3.54% | 2,150,100 |
| Apr 9, 2026 | 65,500.00 | 65,870.00 | 64,330.00 | 64,600.00 | 64,600.00 | -4.23% | 2,504,700 |
| Apr 8, 2026 | 66,000.00 | 68,270.00 | 66,000.00 | 67,450.00 | 67,450.00 | 7.30% | 3,064,700 |
| Apr 7, 2026 | 66,000.00 | 66,120.00 | 62,860.00 | 62,860.00 | 62,860.00 | -6.15% | 2,961,700 |
| Apr 6, 2026 | 66,500.00 | 67,820.00 | 66,060.00 | 66,980.00 | 66,980.00 | 2.03% | 1,952,600 |
| Apr 3, 2026 | 65,150.00 | 66,100.00 | 64,470.00 | 65,650.00 | 65,650.00 | 3.27% | 1,898,500 |
| Apr 2, 2026 | 65,430.00 | 66,670.00 | 62,500.00 | 63,570.00 | 63,570.00 | -0.17% | 3,599,300 |
| Apr 1, 2026 | 63,240.00 | 63,680.00 | 61,590.00 | 63,680.00 | 63,680.00 | 3.98% | 2,855,500 |
| Mar 31, 2026 | 61,000.00 | 63,930.00 | 60,440.00 | 61,240.00 | 61,240.00 | -4.68% | 3,078,000 |
| Mar 30, 2026 | 64,490.00 | 64,650.00 | 62,290.00 | 64,250.00 | 64,250.00 | -3.43% | 2,415,900 |
| Mar 27, 2026 | 66,000.00 | 66,900.00 | 64,820.00 | 66,530.00 | 66,222.00 | -1.42% | 2,167,300 |
| Mar 26, 2026 | 68,180.00 | 68,270.00 | 67,110.00 | 67,490.00 | 67,177.56 | -0.72% | 1,649,000 |
| Mar 25, 2026 | 67,990.00 | 68,930.00 | 67,010.00 | 67,980.00 | 67,665.29 | 3.96% | 2,198,600 |
| Mar 24, 2026 | 68,000.00 | 68,350.00 | 64,430.00 | 65,390.00 | 65,087.28 | 0.14% | 1,966,200 |
| Mar 23, 2026 | 66,110.00 | 66,240.00 | 63,860.00 | 65,300.00 | 64,997.69 | -6.15% | 2,305,300 |
| Mar 19, 2026 | 69,450.00 | 70,370.00 | 68,650.00 | 69,580.00 | 69,257.88 | -1.56% | 2,255,700 |
| Mar 18, 2026 | 68,700.00 | 70,680.00 | 68,660.00 | 70,680.00 | 70,352.79 | 4.94% | 1,726,100 |
| Mar 17, 2026 | 70,920.00 | 71,170.00 | 67,350.00 | 67,350.00 | 67,038.20 | -3.68% | 2,139,500 |
| Mar 16, 2026 | 69,920.00 | 70,390.00 | 68,530.00 | 69,920.00 | 69,596.31 | 0.45% | 1,518,300 |
| Mar 13, 2026 | 68,740.00 | 69,750.00 | 68,550.00 | 69,610.00 | 69,287.74 | -2.29% | 1,833,500 |
| Mar 12, 2026 | 71,370.00 | 72,040.00 | 70,240.00 | 71,240.00 | 70,910.20 | -1.56% | 1,708,000 |
| Mar 11, 2026 | 71,570.00 | 73,780.00 | 70,680.00 | 72,370.00 | 72,034.96 | 3.70% | 2,039,500 |
| Mar 10, 2026 | 70,000.00 | 71,800.00 | 68,910.00 | 69,790.00 | 69,466.91 | 4.95% | 2,272,100 |
| Mar 9, 2026 | 67,540.00 | 68,100.00 | 64,120.00 | 66,500.00 | 66,192.14 | -9.54% | 3,315,700 |
| Mar 6, 2026 | 70,410.00 | 73,790.00 | 70,300.00 | 73,510.00 | 73,169.69 | 2.58% | 2,601,800 |
| Mar 5, 2026 | 71,730.00 | 73,400.00 | 70,120.00 | 71,660.00 | 71,328.25 | 3.92% | 2,329,300 |
| Mar 4, 2026 | 71,650.00 | 73,920.00 | 67,880.00 | 68,960.00 | 68,640.75 | -5.57% | 3,367,500 |
| Mar 3, 2026 | 75,230.00 | 75,800.00 | 72,650.00 | 73,030.00 | 72,691.91 | -2.51% | 2,178,500 |
| Mar 2, 2026 | 74,000.00 | 75,850.00 | 73,370.00 | 74,910.00 | 74,563.20 | -0.78% | 1,812,800 |
| Feb 27, 2026 | 76,200.00 | 76,560.00 | 74,110.00 | 75,500.00 | 75,150.47 | -4.51% | 2,525,200 |
| Feb 26, 2026 | 80,940.00 | 81,000.00 | 76,840.00 | 79,070.00 | 78,703.95 | -1.16% | 2,676,500 |
| Feb 25, 2026 | 77,800.00 | 80,280.00 | 77,400.00 | 80,000.00 | 79,629.64 | 5.79% | 2,443,900 |
| Feb 24, 2026 | 75,000.00 | 76,480.00 | 73,700.00 | 75,620.00 | 75,269.92 | 2.11% | 2,039,300 |
| Feb 20, 2026 | 73,020.00 | 75,070.00 | 72,510.00 | 74,060.00 | 73,717.14 | -0.01% | 1,807,900 |
| Feb 19, 2026 | 74,000.00 | 75,800.00 | 73,520.00 | 74,070.00 | 73,727.09 | 3.12% | 2,337,300 |
| Feb 18, 2026 | 71,300.00 | 72,550.00 | 70,940.00 | 71,830.00 | 71,497.46 | 0.15% | 1,630,800 |