Disruptors Inc. (TYO:6538)
Japan · Delayed Price · Currency is JPY 226.00
+8.00 (3.67%)
Nov 10, 2026, 3:30 PM JST
Disruptors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 232.00 | 232.00 | 221.00 | 226.00 | 226.00 | 3.67% | 20,800 |
| Nov 9, 2026 | 215.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1.87% | 29,800 |
| Nov 6, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -4.89% | 39,100 |
| Nov 5, 2026 | 226.00 | 231.00 | 225.00 | 225.00 | 225.00 | -0.44% | 23,800 |
| Nov 4, 2026 | 227.00 | 229.00 | 219.00 | 226.00 | 226.00 | -0.44% | 43,800 |
| Nov 2, 2026 | 234.00 | 235.00 | 227.00 | 227.00 | 227.00 | -3.40% | 14,100 |
| Oct 30, 2026 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 2.17% | 10,100 |
| Oct 29, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | - | 6,700 |
| Oct 28, 2026 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 28,000 |
| Oct 27, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 13,600 |
| Oct 26, 2026 | 234.00 | 234.00 | 225.00 | 226.00 | 226.00 | -2.59% | 53,500 |
| Oct 23, 2026 | 231.00 | 233.00 | 228.00 | 232.00 | 232.00 | 0.87% | 16,100 |
| Oct 22, 2026 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 12,900 |
| Oct 21, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.30% | 4,100 |
| Oct 20, 2026 | 230.00 | 233.00 | 229.00 | 230.00 | 230.00 | - | 30,100 |
| Oct 19, 2026 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 11,800 |
| Oct 16, 2026 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 2.19% | 68,900 |
| Oct 15, 2026 | 230.00 | 232.00 | 227.00 | 228.00 | 228.00 | -2.15% | 47,700 |
| Oct 14, 2026 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 16,700 |
| Oct 13, 2026 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | -1.70% | 37,800 |
| Oct 9, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.43% | 32,100 |
| Oct 8, 2026 | 234.00 | 236.00 | 233.00 | 234.00 | 234.00 | -0.85% | 23,600 |
| Oct 7, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.26% | 35,800 |
| Oct 6, 2026 | 237.00 | 241.00 | 237.00 | 239.00 | 239.00 | 0.42% | 13,000 |
| Oct 5, 2026 | 242.00 | 247.00 | 233.00 | 238.00 | 238.00 | -2.86% | 85,500 |
| Oct 2, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 11,700 |
| Oct 1, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 8,100 |
| Sep 30, 2026 | 244.00 | 246.00 | 242.00 | 245.00 | 245.00 | 0.41% | 22,800 |
| Sep 29, 2026 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -3.17% | 32,300 |
| Sep 28, 2026 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 60,300 |
| Sep 25, 2026 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | - | 12,600 |
| Sep 24, 2026 | 250.00 | 254.00 | 250.00 | 251.00 | 251.00 | 0.80% | 117,700 |
| Sep 18, 2026 | 250.00 | 253.00 | 249.00 | 249.00 | 249.00 | -0.40% | 31,900 |
| Sep 17, 2026 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | - | 31,500 |
| Sep 16, 2026 | 252.00 | 253.00 | 248.00 | 250.00 | 250.00 | -0.79% | 42,800 |
| Sep 15, 2026 | 248.00 | 252.00 | 247.00 | 252.00 | 252.00 | 1.20% | 30,500 |
| Sep 14, 2026 | 249.00 | 251.00 | 245.00 | 249.00 | 249.00 | - | 53,500 |
| Sep 11, 2026 | 253.00 | 256.00 | 249.00 | 249.00 | 249.00 | -0.80% | 64,100 |
| Sep 10, 2026 | 252.00 | 255.00 | 249.00 | 251.00 | 251.00 | -0.40% | 13,800 |
| Sep 9, 2026 | 250.00 | 254.00 | 249.00 | 252.00 | 252.00 | - | 14,000 |
| Sep 8, 2026 | 250.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.80% | 27,500 |
| Sep 7, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 0.40% | 23,200 |
| Sep 4, 2026 | 248.00 | 254.00 | 247.00 | 249.00 | 249.00 | 0.40% | 28,700 |
| Sep 3, 2026 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 34,900 |
| Sep 2, 2026 | 241.00 | 257.00 | 240.00 | 250.00 | 250.00 | 3.73% | 236,400 |
| Sep 1, 2026 | 237.00 | 241.00 | 236.00 | 241.00 | 241.00 | 1.69% | 39,100 |
| Aug 31, 2026 | 240.00 | 240.00 | 235.00 | 237.00 | 237.00 | -0.84% | 70,600 |
| Aug 28, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 239.00 | -0.42% | 34,700 |
| Aug 27, 2026 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | 0.42% | 33,400 |
| Aug 26, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 19,200 |