Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 60,890
-8,520 (-12.27%)
Jul 24, 2026, 3:30 PM JST
Disco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 65,910.00 | 69,970.00 | 65,130.00 | 68,710.00 | 68,710.00 | 7.02% | 1,693,800 |
| Jun 2, 2026 | 63,070.00 | 64,200.00 | 61,530.00 | 64,200.00 | 64,200.00 | 0.69% | 1,625,200 |
| Jun 1, 2026 | 64,090.00 | 65,090.00 | 63,260.00 | 63,760.00 | 63,760.00 | -2.04% | 1,314,400 |
| May 29, 2026 | 65,690.00 | 66,520.00 | 63,580.00 | 65,090.00 | 65,090.00 | -1.90% | 2,123,100 |
| May 28, 2026 | 66,630.00 | 67,630.00 | 64,800.00 | 66,350.00 | 66,350.00 | -1.89% | 1,452,600 |
| May 27, 2026 | 68,740.00 | 70,550.00 | 67,340.00 | 67,630.00 | 67,630.00 | 1.08% | 1,531,900 |
| May 26, 2026 | 70,670.00 | 70,670.00 | 66,340.00 | 66,910.00 | 66,910.00 | -4.11% | 1,270,500 |
| May 25, 2026 | 67,240.00 | 70,260.00 | 67,180.00 | 69,780.00 | 69,780.00 | 5.95% | 1,374,100 |
| May 22, 2026 | 66,700.00 | 66,960.00 | 65,090.00 | 65,860.00 | 65,860.00 | 0.32% | 1,537,500 |
| May 21, 2026 | 63,600.00 | 66,660.00 | 63,220.00 | 65,650.00 | 65,650.00 | 7.03% | 2,084,200 |
| May 20, 2026 | 61,200.00 | 62,150.00 | 59,650.00 | 61,340.00 | 61,340.00 | -0.42% | 1,743,500 |
| May 19, 2026 | 63,500.00 | 63,690.00 | 60,650.00 | 61,600.00 | 61,600.00 | -2.99% | 1,517,000 |
| May 18, 2026 | 65,400.00 | 65,450.00 | 62,280.00 | 63,500.00 | 63,500.00 | -2.16% | 2,108,200 |
| May 15, 2026 | 71,500.00 | 71,520.00 | 64,300.00 | 64,900.00 | 64,900.00 | -7.29% | 2,544,600 |