Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 54,460
+420 (0.78%)
Sep 4, 2026, 3:30 PM JST
Disco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 54,000.00 | 55,100.00 | 53,740.00 | 54,460.00 | 54,460.00 | 0.78% | 1,291,800 |
| Sep 3, 2026 | 54,620.00 | 55,040.00 | 53,660.00 | 54,040.00 | 54,040.00 | -2.05% | 1,560,000 |
| Sep 2, 2026 | 54,590.00 | 55,920.00 | 54,310.00 | 55,170.00 | 55,170.00 | -2.51% | 1,475,900 |
| Sep 1, 2026 | 56,560.00 | 57,160.00 | 55,900.00 | 56,590.00 | 56,590.00 | -2.63% | 1,173,700 |
| Aug 31, 2026 | 56,350.00 | 58,430.00 | 55,900.00 | 58,120.00 | 58,120.00 | -2.07% | 1,654,400 |
| Aug 28, 2026 | 60,070.00 | 61,270.00 | 59,230.00 | 59,350.00 | 59,350.00 | -0.72% | 976,900 |
| Aug 27, 2026 | 61,500.00 | 61,880.00 | 58,880.00 | 59,780.00 | 59,780.00 | -1.37% | 1,293,800 |
| Aug 26, 2026 | 59,780.00 | 60,920.00 | 58,150.00 | 60,610.00 | 60,610.00 | -0.15% | 1,587,400 |
| Aug 25, 2026 | 60,120.00 | 61,000.00 | 58,750.00 | 60,700.00 | 60,700.00 | -1.17% | 1,950,100 |
| Aug 24, 2026 | 62,360.00 | 62,980.00 | 60,280.00 | 61,420.00 | 61,420.00 | 0.10% | 1,056,200 |
| Aug 21, 2026 | 59,320.00 | 61,360.00 | 59,140.00 | 61,360.00 | 61,360.00 | 1.72% | 1,012,100 |
| Aug 20, 2026 | 59,170.00 | 60,360.00 | 58,900.00 | 60,320.00 | 60,320.00 | 0.94% | 1,220,200 |
| Aug 19, 2026 | 59,350.00 | 61,580.00 | 58,620.00 | 59,760.00 | 59,760.00 | -4.15% | 1,468,100 |
| Aug 18, 2026 | 65,820.00 | 65,820.00 | 61,770.00 | 62,350.00 | 62,350.00 | -5.40% | 1,108,800 |
| Aug 17, 2026 | 65,310.00 | 66,010.00 | 64,330.00 | 65,910.00 | 65,910.00 | 0.67% | 833,300 |
| 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 |