Disruptors Inc. (TYO:6538)
Japan · Delayed Price · Currency is JPY 248.00
-2.00 (-0.80%)
Sep 3, 2026, 3:30 PM JST
Disruptors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | -0.83% | 34,100 |
| Aug 24, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.41% | 11,400 |
| Aug 21, 2026 | 243.00 | 246.00 | 239.00 | 241.00 | 241.00 | -0.82% | 33,800 |
| Aug 20, 2026 | 240.00 | 244.00 | 238.00 | 243.00 | 243.00 | 2.53% | 76,700 |
| Aug 19, 2026 | 237.00 | 240.00 | 235.00 | 237.00 | 237.00 | -0.84% | 52,700 |
| Aug 18, 2026 | 243.00 | 243.00 | 236.00 | 239.00 | 239.00 | -0.42% | 113,300 |
| Aug 17, 2026 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | -10.78% | 356,800 |
| Aug 14, 2026 | 262.00 | 281.00 | 261.00 | 269.00 | 269.00 | 1.89% | 229,400 |
| Aug 13, 2026 | 264.00 | 264.00 | 259.00 | 264.00 | 264.00 | 0.76% | 22,400 |
| Aug 12, 2026 | 263.00 | 265.00 | 255.00 | 262.00 | 262.00 | 1.16% | 33,900 |
| Aug 10, 2026 | 253.00 | 263.00 | 252.00 | 259.00 | 259.00 | 2.37% | 24,800 |
| Aug 7, 2026 | 250.00 | 253.00 | 246.00 | 253.00 | 253.00 | 0.80% | 12,200 |
| Aug 6, 2026 | 243.00 | 251.00 | 241.00 | 251.00 | 251.00 | -3.09% | 36,000 |
| Aug 5, 2026 | 248.00 | 260.00 | 246.00 | 259.00 | 259.00 | 5.28% | 59,900 |
| Aug 4, 2026 | 243.00 | 247.00 | 239.00 | 246.00 | 246.00 | 1.23% | 20,600 |
| Aug 3, 2026 | 238.00 | 245.00 | 238.00 | 243.00 | 243.00 | 2.10% | 17,300 |
| Jul 31, 2026 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | - | 8,800 |
| Jul 30, 2026 | 236.00 | 241.00 | 236.00 | 238.00 | 238.00 | -0.42% | 12,900 |
| Jul 29, 2026 | 243.00 | 244.00 | 238.00 | 239.00 | 239.00 | - | 13,500 |
| Jul 28, 2026 | 239.00 | 239.00 | 238.00 | 239.00 | 239.00 | - | 6,300 |
| Jul 27, 2026 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | 0.42% | 2,000 |
| Jul 24, 2026 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 10,300 |
| Jul 23, 2026 | 237.00 | 241.00 | 235.00 | 238.00 | 238.00 | -1.65% | 22,000 |
| Jul 22, 2026 | 245.00 | 245.00 | 238.00 | 242.00 | 242.00 | - | 27,600 |
| Jul 21, 2026 | 238.00 | 243.00 | 237.00 | 242.00 | 242.00 | 3.42% | 13,800 |
| Jul 17, 2026 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | -3.31% | 27,400 |
| Jul 16, 2026 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 1,400 |
| Jul 15, 2026 | 245.00 | 247.00 | 242.00 | 242.00 | 242.00 | -0.82% | 12,900 |
| Jul 14, 2026 | 243.00 | 244.00 | 239.00 | 244.00 | 244.00 | 1.24% | 8,500 |
| Jul 13, 2026 | 241.00 | 245.00 | 240.00 | 241.00 | 241.00 | 0.84% | 7,600 |
| Jul 10, 2026 | 243.00 | 243.00 | 236.00 | 239.00 | 239.00 | -0.42% | 6,500 |
| Jul 9, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 1.27% | 7,000 |
| Jul 8, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -0.42% | 9,100 |
| Jul 7, 2026 | 238.00 | 245.00 | 237.00 | 238.00 | 238.00 | -0.83% | 23,600 |
| Jul 6, 2026 | 239.00 | 242.00 | 237.00 | 240.00 | 240.00 | 1.27% | 16,800 |
| Jul 3, 2026 | 233.00 | 240.00 | 233.00 | 237.00 | 237.00 | 1.72% | 16,400 |
| Jul 2, 2026 | 234.00 | 236.00 | 230.00 | 233.00 | 233.00 | 0.43% | 21,100 |
| Jul 1, 2026 | 229.00 | 233.00 | 226.00 | 232.00 | 232.00 | - | 26,400 |
| Jun 30, 2026 | 236.00 | 248.00 | 224.00 | 232.00 | 232.00 | 1.75% | 84,300 |
| Jun 29, 2026 | 226.00 | 231.00 | 226.00 | 228.00 | 228.00 | 0.88% | 7,000 |
| Jun 26, 2026 | 228.00 | 229.00 | 223.00 | 226.00 | 226.00 | 0.44% | 10,100 |
| Jun 25, 2026 | 223.00 | 227.00 | 220.00 | 225.00 | 225.00 | 0.90% | 15,700 |
| Jun 24, 2026 | 215.00 | 224.00 | 215.00 | 223.00 | 223.00 | 1.36% | 9,700 |
| Jun 23, 2026 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | -1.35% | 10,300 |