Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 70,140
+4,280 (6.50%)
May 25, 2026, 2:40 PM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 73,500.00 | 73,990.00 | 70,000.00 | 70,000.00 | 70,000.00 | -3.90% | 1,714,400 |
| May 13, 2026 | 71,370.00 | 73,010.00 | 70,330.00 | 72,840.00 | 72,840.00 | 0.05% | 1,272,800 |
| May 12, 2026 | 73,650.00 | 73,730.00 | 71,370.00 | 72,800.00 | 72,800.00 | -0.79% | 1,262,500 |
| May 11, 2026 | 74,770.00 | 76,010.00 | 73,100.00 | 73,380.00 | 73,380.00 | -2.16% | 1,577,900 |
| May 8, 2026 | 75,840.00 | 76,340.00 | 74,830.00 | 75,000.00 | 75,000.00 | -2.08% | 1,519,200 |
| May 7, 2026 | 76,060.00 | 77,800.00 | 75,800.00 | 76,590.00 | 76,590.00 | 6.01% | 2,502,700 |
| 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 | -2.88% | 2,415,900 |
| Mar 27, 2026 | 66,000.00 | 66,900.00 | 64,820.00 | 66,530.00 | 66,154.00 | -1.42% | 2,167,300 |
| Mar 26, 2026 | 68,180.00 | 68,270.00 | 67,110.00 | 67,490.00 | 67,108.57 | -0.72% | 1,649,000 |
| Mar 25, 2026 | 67,990.00 | 68,930.00 | 67,010.00 | 67,980.00 | 67,595.81 | 3.96% | 2,198,600 |
| Mar 24, 2026 | 68,000.00 | 68,350.00 | 64,430.00 | 65,390.00 | 65,020.44 | 0.14% | 1,966,200 |
| Mar 23, 2026 | 66,110.00 | 66,240.00 | 63,860.00 | 65,300.00 | 64,930.95 | -6.15% | 2,305,300 |
| Mar 19, 2026 | 69,450.00 | 70,370.00 | 68,650.00 | 69,580.00 | 69,186.76 | -1.56% | 2,255,700 |
| Mar 18, 2026 | 68,700.00 | 70,680.00 | 68,660.00 | 70,680.00 | 70,280.55 | 4.94% | 1,726,100 |
| Mar 17, 2026 | 70,920.00 | 71,170.00 | 67,350.00 | 67,350.00 | 66,969.37 | -3.68% | 2,139,500 |
| Mar 16, 2026 | 69,920.00 | 70,390.00 | 68,530.00 | 69,920.00 | 69,524.84 | 0.45% | 1,518,300 |
| Mar 13, 2026 | 68,740.00 | 69,750.00 | 68,550.00 | 69,610.00 | 69,216.59 | -2.29% | 1,833,500 |
| Mar 12, 2026 | 71,370.00 | 72,040.00 | 70,240.00 | 71,240.00 | 70,837.38 | -1.56% | 1,708,000 |
| Mar 11, 2026 | 71,570.00 | 73,780.00 | 70,680.00 | 72,370.00 | 71,960.99 | 3.70% | 2,039,500 |
| Mar 10, 2026 | 70,000.00 | 71,800.00 | 68,910.00 | 69,790.00 | 69,395.58 | 4.95% | 2,272,100 |
| Mar 9, 2026 | 67,540.00 | 68,100.00 | 64,120.00 | 66,500.00 | 66,124.17 | -9.54% | 3,315,700 |