Disruptors Inc. (TYO:6538)
Japan · Delayed Price · Currency is JPY 359.00
+6.00 (1.70%)
At close: Jan 23, 2026
Disruptors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 355.00 | 361.00 | 350.00 | 359.00 | 359.00 | 1.70% | 46,400 |
| Jan 22, 2026 | 351.00 | 356.00 | 351.00 | 353.00 | 353.00 | - | 21,400 |
| Jan 21, 2026 | 347.00 | 360.00 | 342.00 | 353.00 | 353.00 | -4.85% | 245,100 |
| Jan 20, 2026 | 366.00 | 372.00 | 363.00 | 371.00 | 371.00 | 1.92% | 38,000 |
| Jan 19, 2026 | 362.00 | 366.00 | 355.00 | 364.00 | 364.00 | 1.11% | 29,300 |
| Jan 16, 2026 | 360.00 | 361.00 | 353.00 | 360.00 | 360.00 | 0.56% | 23,900 |
| Jan 15, 2026 | 353.00 | 361.00 | 353.00 | 358.00 | 358.00 | 1.13% | 56,900 |
| Jan 14, 2026 | 365.00 | 367.00 | 354.00 | 354.00 | 354.00 | -3.28% | 65,800 |
| Jan 13, 2026 | 377.00 | 377.00 | 365.00 | 366.00 | 366.00 | -0.81% | 35,100 |
| Jan 9, 2026 | 368.00 | 370.00 | 365.00 | 369.00 | 369.00 | 0.54% | 27,400 |
| Jan 8, 2026 | 361.00 | 368.00 | 361.00 | 367.00 | 367.00 | 1.66% | 33,700 |
| Jan 7, 2026 | 354.00 | 365.00 | 353.00 | 361.00 | 361.00 | 1.69% | 42,800 |
| Jan 6, 2026 | 356.00 | 365.00 | 355.00 | 355.00 | 355.00 | -0.28% | 56,000 |
| Jan 5, 2026 | 360.00 | 361.00 | 353.00 | 356.00 | 356.00 | - | 131,100 |
| Dec 30, 2025 | 367.00 | 371.00 | 354.00 | 356.00 | 356.00 | -4.30% | 83,500 |
| Dec 29, 2025 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | -0.27% | 33,500 |
| Dec 26, 2025 | 372.00 | 379.00 | 372.00 | 373.00 | 373.00 | -1.06% | 34,700 |
| Dec 25, 2025 | 376.00 | 378.00 | 374.00 | 377.00 | 377.00 | -0.53% | 33,700 |
| Dec 24, 2025 | 384.00 | 389.00 | 370.00 | 379.00 | 379.00 | 0.53% | 188,300 |
| Dec 23, 2025 | 371.00 | 389.00 | 371.00 | 377.00 | 377.00 | 1.34% | 80,300 |
| Dec 22, 2025 | 370.00 | 373.00 | 364.00 | 372.00 | 372.00 | -0.27% | 64,400 |
| Dec 19, 2025 | 377.00 | 377.00 | 363.00 | 373.00 | 373.00 | 0.27% | 67,700 |
| Dec 18, 2025 | 375.00 | 379.00 | 367.00 | 372.00 | 372.00 | -2.87% | 128,300 |
| Dec 17, 2025 | 366.00 | 383.00 | 363.00 | 383.00 | 383.00 | 4.64% | 196,100 |
| Dec 16, 2025 | 360.00 | 366.00 | 353.00 | 366.00 | 366.00 | 2.52% | 120,600 |
| Dec 15, 2025 | 361.00 | 361.00 | 356.00 | 357.00 | 357.00 | -1.11% | 51,800 |
| Dec 12, 2025 | 350.00 | 362.00 | 350.00 | 361.00 | 361.00 | 2.85% | 116,400 |
| Dec 11, 2025 | 336.00 | 351.00 | 334.00 | 351.00 | 351.00 | 3.85% | 97,500 |
| Dec 10, 2025 | 336.00 | 343.00 | 331.00 | 338.00 | 338.00 | 0.60% | 50,100 |
| Dec 9, 2025 | 344.00 | 344.00 | 335.00 | 336.00 | 336.00 | -2.61% | 50,700 |
| Dec 8, 2025 | 327.00 | 345.00 | 324.00 | 345.00 | 345.00 | 5.83% | 79,100 |
| Dec 5, 2025 | 325.00 | 328.00 | 319.00 | 326.00 | 326.00 | 0.31% | 39,400 |
| Dec 4, 2025 | 324.00 | 328.00 | 321.00 | 325.00 | 325.00 | 0.31% | 38,200 |
| Dec 3, 2025 | 332.00 | 333.00 | 324.00 | 324.00 | 324.00 | -2.41% | 60,400 |
| Dec 2, 2025 | 330.00 | 336.00 | 327.00 | 332.00 | 332.00 | 0.61% | 61,600 |
| Dec 1, 2025 | 344.00 | 346.00 | 327.00 | 330.00 | 330.00 | -3.51% | 142,800 |
| Nov 28, 2025 | 354.00 | 354.00 | 342.00 | 342.00 | 342.00 | -2.29% | 140,800 |
| Nov 27, 2025 | 351.00 | 351.00 | 332.00 | 350.00 | 350.00 | -2.51% | 378,200 |
| Nov 26, 2025 | 356.00 | 364.00 | 343.00 | 359.00 | 359.00 | 7.16% | 1,119,700 |
| Nov 25, 2025 | 345.00 | 349.00 | 335.00 | 335.00 | 335.00 | -1.18% | 101,200 |
| Nov 21, 2025 | 335.00 | 344.00 | 329.00 | 339.00 | 339.00 | 1.80% | 159,700 |
| Nov 20, 2025 | 324.00 | 334.00 | 324.00 | 333.00 | 333.00 | 3.10% | 90,100 |
| Nov 19, 2025 | 316.00 | 334.00 | 315.00 | 323.00 | 323.00 | 3.53% | 111,700 |
| Nov 18, 2025 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | -2.80% | 116,800 |
| Nov 17, 2025 | 323.00 | 323.00 | 314.00 | 321.00 | 321.00 | -0.93% | 104,000 |
| Nov 14, 2025 | 333.00 | 336.00 | 313.00 | 324.00 | 324.00 | 4.85% | 226,300 |
| Nov 13, 2025 | 319.00 | 321.00 | 309.00 | 309.00 | 309.00 | -4.04% | 84,100 |
| Nov 12, 2025 | 304.00 | 322.00 | 302.00 | 322.00 | 322.00 | 5.57% | 80,100 |
| Nov 11, 2025 | 312.00 | 312.00 | 290.00 | 305.00 | 305.00 | -1.29% | 323,300 |
| Nov 10, 2025 | 308.00 | 310.00 | 304.00 | 309.00 | 309.00 | 0.98% | 29,300 |