Disruptors Inc. (TYO:6538)
Japan · Delayed Price · Currency is JPY 311.00
+2.00 (0.65%)
Sep 22, 2025, 3:30 PM JST
Disruptors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 310.00 | 316.00 | 309.00 | 311.00 | 311.00 | 0.65% | 100,300 |
| Sep 19, 2025 | 318.00 | 318.00 | 303.00 | 309.00 | 309.00 | -2.22% | 112,700 |
| Sep 18, 2025 | 314.00 | 327.00 | 306.00 | 316.00 | 316.00 | 3.27% | 268,000 |
| Sep 17, 2025 | 311.00 | 312.00 | 304.00 | 306.00 | 306.00 | -2.86% | 268,000 |
| Sep 16, 2025 | 313.00 | 317.00 | 306.00 | 315.00 | 315.00 | 1.61% | 91,700 |
| Sep 12, 2025 | 310.00 | 325.00 | 305.00 | 310.00 | 310.00 | - | 265,100 |
| Sep 11, 2025 | 310.00 | 325.00 | 305.00 | 310.00 | 310.00 | -0.32% | 265,100 |
| Sep 10, 2025 | 298.00 | 314.00 | 298.00 | 311.00 | 311.00 | 5.42% | 184,100 |
| Sep 9, 2025 | 296.00 | 296.00 | 288.00 | 295.00 | 295.00 | 1.03% | 43,200 |
| Sep 8, 2025 | 295.00 | 299.00 | 291.00 | 292.00 | 292.00 | -0.68% | 43,100 |
| Sep 5, 2025 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 3.52% | 73,700 |
| Sep 4, 2025 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | -0.35% | 47,700 |
| Sep 3, 2025 | 294.00 | 295.00 | 285.00 | 285.00 | 285.00 | -3.72% | 119,500 |
| Sep 2, 2025 | 293.00 | 305.00 | 293.00 | 296.00 | 296.00 | 0.68% | 101,500 |
| Sep 1, 2025 | 298.00 | 303.00 | 292.00 | 294.00 | 294.00 | -2.33% | 65,000 |
| Aug 29, 2025 | 295.00 | 305.00 | 293.00 | 301.00 | 301.00 | 1.35% | 97,200 |
| Aug 28, 2025 | 290.00 | 304.00 | 288.00 | 297.00 | 297.00 | 2.77% | 127,000 |
| Aug 27, 2025 | 306.00 | 306.00 | 286.00 | 289.00 | 289.00 | -5.56% | 292,700 |
| Aug 26, 2025 | 308.00 | 313.00 | 306.00 | 306.00 | 306.00 | -0.33% | 89,700 |
| Aug 25, 2025 | 312.00 | 317.00 | 306.00 | 307.00 | 307.00 | -0.97% | 156,800 |
| Aug 22, 2025 | 298.00 | 312.00 | 296.00 | 310.00 | 310.00 | 4.03% | 199,100 |
| Aug 21, 2025 | 304.00 | 307.00 | 291.00 | 298.00 | 298.00 | -1.32% | 137,800 |
| Aug 20, 2025 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 1.34% | 122,500 |
| Aug 19, 2025 | 304.00 | 307.00 | 291.00 | 298.00 | 298.00 | -1.97% | 208,000 |
| Aug 18, 2025 | 284.00 | 309.00 | 284.00 | 304.00 | 304.00 | 8.96% | 723,500 |
| Aug 15, 2025 | 277.00 | 286.00 | 262.00 | 279.00 | 279.00 | - | 552,700 |
| Aug 14, 2025 | 251.00 | 298.00 | 245.00 | 279.00 | 279.00 | 17.23% | 1,815,500 |
| Aug 13, 2025 | 235.00 | 248.00 | 230.00 | 238.00 | 238.00 | -0.42% | 331,400 |
| Aug 12, 2025 | 216.00 | 242.00 | 216.00 | 239.00 | 239.00 | 11.16% | 694,100 |
| Aug 8, 2025 | 214.00 | 217.00 | 211.00 | 215.00 | 215.00 | 1.90% | 60,600 |
| Aug 7, 2025 | 213.00 | 214.00 | 208.00 | 211.00 | 211.00 | -0.94% | 54,900 |
| Aug 6, 2025 | 210.00 | 217.00 | 210.00 | 213.00 | 213.00 | - | 50,600 |
| Aug 5, 2025 | 216.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.93% | 49,600 |
| Aug 4, 2025 | 209.00 | 215.00 | 208.00 | 215.00 | 215.00 | 2.38% | 41,300 |
| Aug 1, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1.45% | 38,300 |
| Jul 31, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 12,500 |
| Jul 30, 2025 | 209.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.48% | 23,900 |
| Jul 29, 2025 | 210.00 | 210.00 | 205.00 | 209.00 | 209.00 | -0.48% | 34,900 |
| Jul 28, 2025 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 1.45% | 61,500 |
| Jul 25, 2025 | 211.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.48% | 15,800 |
| Jul 24, 2025 | 210.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.48% | 34,900 |
| Jul 23, 2025 | 212.00 | 213.00 | 207.00 | 209.00 | 209.00 | 0.48% | 35,200 |
| Jul 22, 2025 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 23,500 |
| Jul 18, 2025 | 211.00 | 211.00 | 205.00 | 206.00 | 206.00 | -2.37% | 16,100 |
| Jul 17, 2025 | 205.00 | 212.00 | 205.00 | 211.00 | 211.00 | 1.93% | 30,700 |
| Jul 16, 2025 | 203.00 | 210.00 | 201.00 | 207.00 | 207.00 | 0.98% | 46,600 |
| Jul 15, 2025 | 212.00 | 212.00 | 204.00 | 205.00 | 205.00 | -2.38% | 29,300 |
| Jul 14, 2025 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 19,100 |
| Jul 11, 2025 | 211.00 | 215.00 | 209.00 | 210.00 | 210.00 | -0.47% | 16,800 |
| Jul 10, 2025 | 216.00 | 216.00 | 208.00 | 211.00 | 211.00 | -2.31% | 50,600 |