Disco Corporation (TYO:6146)
Japan · Delayed Price · Currency is JPY 54,370
+1,050 (1.97%)
Sep 25, 2026, 9:55 AM JST
Disco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53,430.00 | 53,940.00 | 53,430.00 | 53,630.00 | - | 0.58% | 51,800 |
| Sep 24, 2026 | 54,000.00 | 54,000.00 | 52,450.00 | 53,320.00 | 53,320.00 | 1.72% | 1,380,500 |
| Sep 18, 2026 | 52,100.00 | 52,560.00 | 51,330.00 | 52,420.00 | 52,420.00 | 3.62% | 1,444,700 |
| Sep 17, 2026 | 51,760.00 | 51,800.00 | 49,800.00 | 50,590.00 | 50,590.00 | -0.80% | 1,400,300 |
| Sep 16, 2026 | 50,750.00 | 51,300.00 | 49,780.00 | 51,000.00 | 51,000.00 | -0.78% | 1,348,900 |
| Sep 15, 2026 | 50,160.00 | 51,880.00 | 50,150.00 | 51,400.00 | 51,400.00 | -0.06% | 992,600 |
| Sep 14, 2026 | 50,200.00 | 51,910.00 | 49,620.00 | 51,430.00 | 51,430.00 | -1.06% | 1,177,200 |
| Sep 11, 2026 | 51,580.00 | 52,150.00 | 50,650.00 | 51,980.00 | 51,980.00 | -2.99% | 1,430,800 |
| Sep 10, 2026 | 53,420.00 | 54,590.00 | 52,930.00 | 53,580.00 | 53,580.00 | -0.02% | 1,624,800 |
| Sep 9, 2026 | 54,650.00 | 56,010.00 | 53,160.00 | 53,590.00 | 53,590.00 | -0.56% | 1,491,800 |
| Sep 8, 2026 | 56,720.00 | 57,270.00 | 53,890.00 | 53,890.00 | 53,890.00 | -5.70% | 1,419,500 |
| Sep 7, 2026 | 56,530.00 | 57,710.00 | 56,310.00 | 57,150.00 | 57,150.00 | 4.94% | 1,135,600 |
| 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 |