Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 65,470
-360 (-0.55%)
Aug 14, 2026, 3:30 PM JST
Disco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 68,120.00 | 68,120.00 | 64,730.00 | 65,470.00 | 65,470.00 | -0.55% | 1,247,000 |
| Aug 13, 2026 | 65,400.00 | 67,230.00 | 64,960.00 | 65,830.00 | 65,830.00 | 4.56% | 1,621,200 |
| Aug 12, 2026 | 62,200.00 | 63,230.00 | 61,240.00 | 62,960.00 | 62,960.00 | -0.03% | 1,496,600 |
| Aug 10, 2026 | 60,020.00 | 63,230.00 | 60,020.00 | 62,980.00 | 62,980.00 | 7.77% | 1,676,600 |
| Aug 7, 2026 | 61,490.00 | 61,700.00 | 57,520.00 | 58,440.00 | 58,440.00 | -5.11% | 1,752,700 |
| Aug 6, 2026 | 61,800.00 | 63,000.00 | 60,700.00 | 61,590.00 | 61,590.00 | -3.37% | 1,569,200 |
| Aug 5, 2026 | 63,890.00 | 64,480.00 | 62,440.00 | 63,740.00 | 63,740.00 | 4.68% | 1,514,500 |
| Aug 4, 2026 | 60,580.00 | 61,560.00 | 58,770.00 | 60,890.00 | 60,890.00 | 0.61% | 1,719,000 |
| Aug 3, 2026 | 58,000.00 | 61,600.00 | 57,840.00 | 60,520.00 | 60,520.00 | 3.49% | 2,512,700 |
| Jul 31, 2026 | 59,870.00 | 60,990.00 | 57,430.00 | 58,480.00 | 58,480.00 | 12.74% | 4,260,400 |
| Jul 30, 2026 | 50,590.00 | 53,590.00 | 49,400.00 | 51,870.00 | 51,870.00 | 1.07% | 2,480,800 |
| Jul 29, 2026 | 54,030.00 | 56,010.00 | 50,200.00 | 51,320.00 | 51,320.00 | -6.52% | 2,650,500 |
| Jul 28, 2026 | 57,000.00 | 57,300.00 | 54,870.00 | 54,900.00 | 54,900.00 | -12.37% | 2,110,800 |
| Jul 27, 2026 | 61,640.00 | 63,100.00 | 60,110.00 | 62,650.00 | 62,650.00 | 2.89% | 1,849,700 |
| Jul 24, 2026 | 62,800.00 | 63,020.00 | 59,420.00 | 60,890.00 | 60,890.00 | -12.27% | 4,862,000 |
| Jul 23, 2026 | 70,250.00 | 72,080.00 | 69,260.00 | 69,410.00 | 69,410.00 | 1.20% | 1,869,000 |
| Jul 22, 2026 | 68,840.00 | 72,050.00 | 67,520.00 | 68,590.00 | 68,590.00 | 2.62% | 2,309,800 |
| Jul 21, 2026 | 64,790.00 | 67,130.00 | 63,000.00 | 66,840.00 | 66,840.00 | 3.18% | 1,686,400 |
| Jul 17, 2026 | 65,680.00 | 66,590.00 | 62,260.00 | 64,780.00 | 64,780.00 | -8.23% | 1,766,400 |
| Jul 16, 2026 | 71,060.00 | 71,280.00 | 68,280.00 | 70,590.00 | 70,590.00 | -4.02% | 1,463,600 |
| Jul 15, 2026 | 72,150.00 | 74,240.00 | 71,480.00 | 73,550.00 | 73,550.00 | 2.65% | 1,136,100 |
| Jul 14, 2026 | 70,030.00 | 71,710.00 | 68,730.00 | 71,650.00 | 71,650.00 | 1.10% | 1,109,100 |
| Jul 13, 2026 | 71,710.00 | 74,930.00 | 70,330.00 | 70,870.00 | 70,870.00 | -2.33% | 1,183,300 |
| Jul 10, 2026 | 72,890.00 | 73,770.00 | 71,620.00 | 72,560.00 | 72,560.00 | 1.47% | 1,346,000 |
| Jul 9, 2026 | 70,140.00 | 72,340.00 | 69,230.00 | 71,510.00 | 71,510.00 | 4.81% | 1,420,100 |
| Jul 8, 2026 | 68,900.00 | 71,710.00 | 68,030.00 | 68,230.00 | 68,230.00 | -5.10% | 1,732,600 |
| Jul 7, 2026 | 75,600.00 | 76,900.00 | 71,600.00 | 71,900.00 | 71,900.00 | -7.82% | 1,745,600 |
| Jul 6, 2026 | 78,000.00 | 78,830.00 | 75,230.00 | 78,000.00 | 78,000.00 | 1.84% | 1,409,400 |
| Jul 3, 2026 | 74,000.00 | 76,910.00 | 72,750.00 | 76,590.00 | 76,590.00 | -0.35% | 1,572,400 |
| Jul 2, 2026 | 78,800.00 | 80,390.00 | 76,770.00 | 76,860.00 | 76,860.00 | -9.06% | 1,368,500 |
| Jul 1, 2026 | 85,340.00 | 88,580.00 | 83,720.00 | 84,520.00 | 84,520.00 | 4.01% | 1,755,600 |
| Jun 30, 2026 | 81,820.00 | 83,870.00 | 79,760.00 | 81,260.00 | 81,260.00 | 2.15% | 1,308,100 |
| Jun 29, 2026 | 79,590.00 | 79,590.00 | 75,330.00 | 79,550.00 | 79,550.00 | 1.32% | 1,142,500 |
| Jun 26, 2026 | 82,970.00 | 84,220.00 | 78,180.00 | 78,510.00 | 78,510.00 | -8.68% | 1,648,500 |
| Jun 25, 2026 | 83,940.00 | 86,880.00 | 83,650.00 | 85,970.00 | 85,970.00 | 7.81% | 1,774,600 |
| Jun 24, 2026 | 82,120.00 | 83,400.00 | 77,830.00 | 79,740.00 | 79,740.00 | -3.78% | 1,804,400 |
| Jun 23, 2026 | 90,970.00 | 91,680.00 | 82,870.00 | 82,870.00 | 82,870.00 | -6.34% | 1,904,200 |
| Jun 22, 2026 | 86,030.00 | 89,250.00 | 85,630.00 | 88,480.00 | 88,480.00 | 4.22% | 1,334,300 |
| Jun 19, 2026 | 87,540.00 | 89,100.00 | 84,800.00 | 84,900.00 | 84,900.00 | -0.11% | 2,064,700 |
| Jun 18, 2026 | 83,500.00 | 85,550.00 | 82,440.00 | 84,990.00 | 84,990.00 | 1.54% | 1,984,800 |
| Jun 17, 2026 | 80,050.00 | 85,390.00 | 80,000.00 | 83,700.00 | 83,700.00 | 2.64% | 2,169,600 |
| Jun 16, 2026 | 84,610.00 | 85,200.00 | 81,210.00 | 81,550.00 | 81,550.00 | -4.34% | 2,029,000 |
| Jun 15, 2026 | 82,650.00 | 86,140.00 | 80,450.00 | 85,250.00 | 85,250.00 | 6.70% | 4,361,400 |
| Jun 12, 2026 | 73,750.00 | 80,100.00 | 73,310.00 | 79,900.00 | 79,900.00 | 14.09% | 3,648,100 |
| Jun 11, 2026 | 68,560.00 | 70,760.00 | 66,440.00 | 70,030.00 | 70,030.00 | -0.04% | 1,639,000 |
| Jun 10, 2026 | 70,020.00 | 73,590.00 | 69,320.00 | 70,060.00 | 70,060.00 | -2.04% | 1,496,600 |
| Jun 9, 2026 | 69,430.00 | 72,090.00 | 67,750.00 | 71,520.00 | 71,520.00 | 5.99% | 1,774,600 |
| Jun 8, 2026 | 66,580.00 | 68,700.00 | 66,440.00 | 67,480.00 | 67,480.00 | -7.03% | 1,918,000 |
| Jun 5, 2026 | 73,160.00 | 74,440.00 | 70,440.00 | 72,580.00 | 72,580.00 | 0.51% | 2,016,700 |
| Jun 4, 2026 | 68,160.00 | 72,630.00 | 68,080.00 | 72,210.00 | 72,210.00 | 5.09% | 2,278,300 |