Disruptors Inc. (TYO:6538)
Japan · Delayed Price · Currency is JPY 226.00
+1.00 (0.44%)
Jun 26, 2026, 3:30 PM JST
Disruptors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 230.00 | 230.00 | 222.00 | 223.00 | 223.00 | -0.89% | 23,500 |
| Jun 19, 2026 | 230.00 | 230.00 | 223.00 | 225.00 | 225.00 | -2.60% | 25,400 |
| Jun 18, 2026 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 3.59% | 30,600 |
| Jun 17, 2026 | 222.00 | 231.00 | 216.00 | 223.00 | 223.00 | 0.45% | 48,500 |
| Jun 16, 2026 | 220.00 | 225.00 | 215.00 | 222.00 | 222.00 | 0.45% | 45,000 |
| Jun 15, 2026 | 214.00 | 239.00 | 214.00 | 221.00 | 221.00 | 5.74% | 378,800 |
| Jun 12, 2026 | 213.00 | 214.00 | 208.00 | 209.00 | 209.00 | -1.42% | 54,600 |
| Jun 11, 2026 | 224.00 | 224.00 | 211.00 | 212.00 | 212.00 | -5.36% | 151,400 |
| Jun 10, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 41,300 |
| Jun 9, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -3.42% | 43,000 |
| Jun 8, 2026 | 235.00 | 236.00 | 224.00 | 234.00 | 234.00 | -0.85% | 78,000 |
| Jun 5, 2026 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 3.06% | 24,700 |
| Jun 4, 2026 | 230.00 | 233.00 | 224.00 | 229.00 | 229.00 | - | 48,900 |
| Jun 3, 2026 | 239.00 | 239.00 | 228.00 | 229.00 | 229.00 | -3.38% | 48,300 |
| Jun 2, 2026 | 251.00 | 251.00 | 234.00 | 237.00 | 237.00 | -4.82% | 51,200 |
| Jun 1, 2026 | 256.00 | 256.00 | 238.00 | 249.00 | 249.00 | -2.73% | 66,900 |
| May 29, 2026 | 248.00 | 258.00 | 248.00 | 256.00 | 256.00 | 3.23% | 44,900 |
| May 28, 2026 | 245.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | 32,000 |
| May 27, 2026 | 250.00 | 264.00 | 241.00 | 246.00 | 246.00 | -1.20% | 157,200 |
| May 26, 2026 | 228.00 | 255.00 | 227.00 | 249.00 | 249.00 | 9.69% | 257,400 |
| May 25, 2026 | 229.00 | 230.00 | 225.00 | 227.00 | 227.00 | -0.87% | 52,400 |
| May 22, 2026 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | - | 34,500 |
| May 21, 2026 | 232.00 | 232.00 | 226.00 | 229.00 | 229.00 | -0.87% | 33,900 |
| May 20, 2026 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | -1.70% | 25,400 |
| May 19, 2026 | 234.00 | 238.00 | 233.00 | 235.00 | 235.00 | - | 29,800 |
| May 18, 2026 | 247.00 | 253.00 | 229.00 | 235.00 | 235.00 | -0.84% | 150,700 |
| May 15, 2026 | 233.00 | 240.00 | 232.00 | 237.00 | 237.00 | 0.42% | 42,700 |
| May 14, 2026 | 237.00 | 239.00 | 234.00 | 236.00 | 236.00 | -0.42% | 44,200 |
| May 13, 2026 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 2.16% | 24,700 |
| May 12, 2026 | 239.00 | 239.00 | 232.00 | 232.00 | 232.00 | -2.52% | 49,500 |
| May 11, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | 0.42% | 22,300 |
| May 8, 2026 | 239.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 32,000 |
| May 7, 2026 | 236.00 | 239.00 | 234.00 | 237.00 | 237.00 | 1.72% | 32,900 |
| May 1, 2026 | 233.00 | 234.00 | 230.00 | 233.00 | 233.00 | - | 61,300 |
| Apr 30, 2026 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | -1.69% | 12,900 |
| Apr 28, 2026 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1.72% | 18,800 |
| Apr 27, 2026 | 233.00 | 237.00 | 232.00 | 233.00 | 233.00 | - | 40,100 |
| Apr 24, 2026 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | - | 33,300 |
| Apr 23, 2026 | 241.00 | 241.00 | 232.00 | 233.00 | 233.00 | -2.10% | 51,300 |
| Apr 22, 2026 | 243.00 | 244.00 | 235.00 | 238.00 | 238.00 | -3.25% | 34,100 |
| Apr 21, 2026 | 242.00 | 249.00 | 242.00 | 246.00 | 246.00 | 1.65% | 25,100 |
| Apr 20, 2026 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 6,800 |
| Apr 17, 2026 | 243.00 | 249.00 | 242.00 | 244.00 | 244.00 | - | 18,100 |
| Apr 16, 2026 | 241.00 | 245.00 | 240.00 | 244.00 | 244.00 | 1.67% | 13,000 |
| Apr 15, 2026 | 239.00 | 243.00 | 238.00 | 240.00 | 240.00 | 0.42% | 17,200 |
| Apr 14, 2026 | 239.00 | 241.00 | 237.00 | 239.00 | 239.00 | - | 11,000 |