Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 47,370
-2,870 (-5.71%)
Nov 4, 2026, 3:30 PM JST
Disco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 49,240.00 | 49,610.00 | 44,700.00 | 47,370.00 | 47,370.00 | -5.71% | 2,908,200 |
| Nov 2, 2026 | 48,710.00 | 51,150.00 | 48,710.00 | 50,240.00 | 50,240.00 | 1.41% | 1,508,700 |
| Oct 30, 2026 | 49,540.00 | 50,420.00 | 48,430.00 | 49,540.00 | 49,540.00 | -5.31% | 2,338,000 |
| Oct 29, 2026 | 52,870.00 | 52,880.00 | 50,410.00 | 52,320.00 | 52,320.00 | -0.08% | 2,524,000 |
| Oct 28, 2026 | 51,500.00 | 52,780.00 | 50,450.00 | 52,360.00 | 52,360.00 | 5.14% | 2,073,200 |
| Oct 27, 2026 | 50,510.00 | 51,490.00 | 49,470.00 | 49,800.00 | 49,800.00 | 2.87% | 2,026,700 |
| Oct 26, 2026 | 49,110.00 | 49,360.00 | 47,550.00 | 48,410.00 | 48,410.00 | -1.79% | 2,432,700 |
| Oct 23, 2026 | 48,530.00 | 50,850.00 | 46,100.00 | 49,290.00 | 49,290.00 | -3.79% | 4,383,200 |
| Oct 22, 2026 | 54,000.00 | 54,080.00 | 50,850.00 | 51,230.00 | 51,230.00 | -4.37% | 2,075,300 |
| Oct 21, 2026 | 54,400.00 | 54,920.00 | 53,120.00 | 53,570.00 | 53,570.00 | 1.79% | 1,752,100 |
| Oct 20, 2026 | 53,480.00 | 53,680.00 | 52,140.00 | 52,630.00 | 52,630.00 | -1.37% | 1,778,300 |
| Oct 19, 2026 | 51,560.00 | 53,920.00 | 51,500.00 | 53,360.00 | 53,360.00 | -0.91% | 1,531,800 |
| Oct 16, 2026 | 53,600.00 | 54,240.00 | 52,360.00 | 53,850.00 | 53,850.00 | 1.26% | 2,046,100 |
| Oct 15, 2026 | 55,760.00 | 56,040.00 | 52,930.00 | 53,180.00 | 53,180.00 | -8.47% | 1,820,500 |
| Oct 14, 2026 | 57,580.00 | 59,810.00 | 57,570.00 | 58,100.00 | 58,100.00 | -0.82% | 1,850,000 |
| Oct 13, 2026 | 58,730.00 | 59,850.00 | 57,990.00 | 58,580.00 | 58,580.00 | -4.69% | 1,629,400 |
| Oct 9, 2026 | 59,610.00 | 61,460.00 | 59,310.00 | 61,460.00 | 61,460.00 | 0.52% | 1,503,400 |
| Oct 8, 2026 | 61,000.00 | 62,480.00 | 61,000.00 | 61,140.00 | 61,140.00 | -0.39% | 1,871,900 |
| Oct 7, 2026 | 64,200.00 | 64,240.00 | 60,320.00 | 61,380.00 | 61,380.00 | -6.29% | 3,290,900 |
| Oct 6, 2026 | 63,080.00 | 65,500.00 | 62,730.00 | 65,500.00 | 65,500.00 | 2.78% | 1,796,000 |
| Oct 5, 2026 | 62,290.00 | 64,080.00 | 61,840.00 | 63,730.00 | 63,730.00 | 5.71% | 2,180,200 |
| Oct 2, 2026 | 60,000.00 | 61,100.00 | 59,630.00 | 60,290.00 | 60,290.00 | -0.25% | 1,582,400 |
| Oct 1, 2026 | 59,220.00 | 60,550.00 | 58,620.00 | 60,440.00 | 60,440.00 | 5.20% | 1,867,100 |
| Sep 30, 2026 | 58,340.00 | 58,630.00 | 56,780.00 | 57,450.00 | 57,450.00 | 1.36% | 2,047,000 |
| Sep 29, 2026 | 56,000.00 | 56,750.00 | 55,310.00 | 56,680.00 | 56,680.00 | 4.55% | 2,123,100 |
| Sep 28, 2026 | 56,390.00 | 56,700.00 | 54,380.00 | 54,400.00 | 54,214.00 | 0.33% | 1,422,500 |
| Sep 25, 2026 | 53,430.00 | 54,860.00 | 53,430.00 | 54,220.00 | 54,034.62 | 1.69% | 1,120,200 |
| Sep 24, 2026 | 54,000.00 | 54,000.00 | 52,450.00 | 53,320.00 | 53,137.69 | 1.72% | 1,380,500 |
| Sep 18, 2026 | 52,100.00 | 52,560.00 | 51,330.00 | 52,420.00 | 52,240.77 | 3.62% | 1,444,700 |
| Sep 17, 2026 | 51,760.00 | 51,800.00 | 49,800.00 | 50,590.00 | 50,417.03 | -0.80% | 1,400,300 |
| Sep 16, 2026 | 50,750.00 | 51,300.00 | 49,780.00 | 51,000.00 | 50,825.63 | -0.78% | 1,348,900 |
| Sep 15, 2026 | 50,160.00 | 51,880.00 | 50,150.00 | 51,400.00 | 51,224.26 | -0.06% | 992,600 |
| Sep 14, 2026 | 50,200.00 | 51,910.00 | 49,620.00 | 51,430.00 | 51,254.15 | -1.06% | 1,177,200 |
| Sep 11, 2026 | 51,580.00 | 52,150.00 | 50,650.00 | 51,980.00 | 51,802.27 | -2.99% | 1,430,800 |
| Sep 10, 2026 | 53,420.00 | 54,590.00 | 52,930.00 | 53,580.00 | 53,396.80 | -0.02% | 1,624,800 |
| Sep 9, 2026 | 54,650.00 | 56,010.00 | 53,160.00 | 53,590.00 | 53,406.77 | -0.56% | 1,491,800 |
| Sep 8, 2026 | 56,720.00 | 57,270.00 | 53,890.00 | 53,890.00 | 53,705.74 | -5.70% | 1,419,500 |
| Sep 7, 2026 | 56,530.00 | 57,710.00 | 56,310.00 | 57,150.00 | 56,954.60 | 4.94% | 1,135,600 |
| Sep 4, 2026 | 54,000.00 | 55,100.00 | 53,740.00 | 54,460.00 | 54,273.79 | 0.78% | 1,291,800 |
| Sep 3, 2026 | 54,620.00 | 55,040.00 | 53,660.00 | 54,040.00 | 53,855.23 | -2.05% | 1,560,000 |
| Sep 2, 2026 | 54,590.00 | 55,920.00 | 54,310.00 | 55,170.00 | 54,981.37 | -2.51% | 1,475,900 |
| Sep 1, 2026 | 56,560.00 | 57,160.00 | 55,900.00 | 56,590.00 | 56,396.51 | -2.63% | 1,173,700 |
| Aug 31, 2026 | 56,350.00 | 58,430.00 | 55,900.00 | 58,120.00 | 57,921.28 | -2.07% | 1,654,400 |
| Aug 28, 2026 | 60,070.00 | 61,270.00 | 59,230.00 | 59,350.00 | 59,147.08 | -0.72% | 976,900 |
| Aug 27, 2026 | 61,500.00 | 61,880.00 | 58,880.00 | 59,780.00 | 59,575.61 | -1.37% | 1,293,800 |
| Aug 26, 2026 | 59,780.00 | 60,920.00 | 58,150.00 | 60,610.00 | 60,402.77 | -0.15% | 1,587,400 |
| Aug 25, 2026 | 60,120.00 | 61,000.00 | 58,750.00 | 60,700.00 | 60,492.46 | -1.17% | 1,950,100 |
| Aug 24, 2026 | 62,360.00 | 62,980.00 | 60,280.00 | 61,420.00 | 61,210.00 | 0.10% | 1,056,200 |
| Aug 21, 2026 | 59,320.00 | 61,360.00 | 59,140.00 | 61,360.00 | 61,150.20 | 1.72% | 1,012,100 |
| Aug 20, 2026 | 59,170.00 | 60,360.00 | 58,900.00 | 60,320.00 | 60,113.76 | 0.94% | 1,220,200 |