Disco Corporation 6146
TSE · Japan · Produzierendes Gewerbe
¥60.440,00+2.990,00 (+5,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥57.450,00 | +1,36 % | ¥58.340,00 | ¥58.630,00 | ¥56.780,00 | 2,05M |
| 2026-09-29 | ¥56.680,00 | +4,19 % | ¥56.000,00 | ¥56.750,00 | ¥55.310,00 | 2,12M |
| 2026-09-28 | ¥54.400,00 | +0,33 % | ¥56.390,00 | ¥56.700,00 | ¥54.380,00 | 1,42M |
| 2026-09-25 | ¥54.220,00 | +1,69 % | ¥53.430,00 | ¥54.860,00 | ¥53.430,00 | 1,12M |
| 2026-09-24 | ¥53.320,00 | +1,72 % | ¥54.000,00 | ¥54.000,00 | ¥52.450,00 | 1,38M |
| 2026-09-18 | ¥52.420,00 | +3,62 % | ¥52.100,00 | ¥52.560,00 | ¥51.330,00 | 1,44M |
| 2026-09-17 | ¥50.590,00 | -0,80 % | ¥51.760,00 | ¥51.800,00 | ¥49.800,00 | 1,40M |
| 2026-09-16 | ¥51.000,00 | -0,78 % | ¥50.750,00 | ¥51.300,00 | ¥49.780,00 | 1,35M |
| 2026-09-15 | ¥51.400,00 | -0,06 % | ¥50.160,00 | ¥51.880,00 | ¥50.150,00 | 992,60K |
| 2026-09-14 | ¥51.430,00 | -1,06 % | ¥50.200,00 | ¥51.910,00 | ¥49.620,00 | 1,18M |
| 2026-09-11 | ¥51.980,00 | -2,99 % | ¥51.580,00 | ¥52.150,00 | ¥50.650,00 | 1,43M |
| 2026-09-10 | ¥53.580,00 | -0,02 % | ¥53.420,00 | ¥54.590,00 | ¥52.930,00 | 1,62M |
| 2026-09-09 | ¥53.590,00 | -0,56 % | ¥54.650,00 | ¥56.010,00 | ¥53.160,00 | 1,49M |
| 2026-09-08 | ¥53.890,00 | -5,70 % | ¥56.720,00 | ¥57.270,00 | ¥53.890,00 | 1,42M |
| 2026-09-07 | ¥57.150,00 | +4,94 % | ¥56.530,00 | ¥57.710,00 | ¥56.310,00 | 1,14M |
| 2026-09-04 | ¥54.460,00 | +0,78 % | ¥54.000,00 | ¥55.100,00 | ¥53.740,00 | 1,29M |
| 2026-09-03 | ¥54.040,00 | -2,05 % | ¥54.620,00 | ¥55.040,00 | ¥53.660,00 | 1,56M |
| 2026-09-02 | ¥55.170,00 | -2,51 % | ¥54.590,00 | ¥55.920,00 | ¥54.310,00 | 1,48M |
| 2026-09-01 | ¥56.590,00 | -2,63 % | ¥56.560,00 | ¥57.160,00 | ¥55.900,00 | 1,17M |
| 2026-08-31 | ¥58.120,00 | -2,07 % | ¥56.350,00 | ¥58.430,00 | ¥55.900,00 | 1,65M |
| 2026-08-28 | ¥59.350,00 | -0,72 % | ¥60.070,00 | ¥61.270,00 | ¥59.230,00 | 976,90K |
| 2026-08-27 | ¥59.780,00 | -1,37 % | ¥61.500,00 | ¥61.880,00 | ¥58.880,00 | 1,29M |
| 2026-08-26 | ¥60.610,00 | -0,15 % | ¥59.780,00 | ¥60.920,00 | ¥58.150,00 | 1,59M |
| 2026-08-25 | ¥60.700,00 | -1,17 % | ¥60.120,00 | ¥61.000,00 | ¥58.750,00 | 1,95M |
| 2026-08-24 | ¥61.420,00 | +0,10 % | ¥62.360,00 | ¥62.980,00 | ¥60.280,00 | 1,06M |
| 2026-08-21 | ¥61.360,00 | +1,72 % | ¥59.320,00 | ¥61.360,00 | ¥59.140,00 | 1,01M |
| 2026-08-20 | ¥60.320,00 | +0,94 % | ¥59.170,00 | ¥60.360,00 | ¥58.900,00 | 1,22M |
| 2026-08-19 | ¥59.760,00 | -4,15 % | ¥59.350,00 | ¥61.580,00 | ¥58.620,00 | 1,47M |
| 2026-08-18 | ¥62.350,00 | -5,40 % | ¥65.820,00 | ¥65.820,00 | ¥61.770,00 | 1,11M |
| 2026-08-17 | ¥65.910,00 | +0,67 % | ¥65.310,00 | ¥66.010,00 | ¥64.330,00 | 833,30K |
| 2026-08-14 | ¥65.470,00 | -0,55 % | ¥68.120,00 | ¥68.120,00 | ¥64.730,00 | 1,25M |
| 2026-08-13 | ¥65.830,00 | +4,56 % | ¥65.400,00 | ¥67.230,00 | ¥64.960,00 | 1,62M |
| 2026-08-12 | ¥62.960,00 | -0,03 % | ¥62.200,00 | ¥63.230,00 | ¥61.240,00 | 1,50M |
| 2026-08-10 | ¥62.980,00 | +7,77 % | ¥60.020,00 | ¥63.230,00 | ¥60.020,00 | 1,68M |
| 2026-08-07 | ¥58.440,00 | -5,11 % | ¥61.490,00 | ¥61.700,00 | ¥57.520,00 | 1,75M |
| 2026-08-06 | ¥61.590,00 | -3,37 % | ¥61.800,00 | ¥63.000,00 | ¥60.700,00 | 1,57M |
| 2026-08-05 | ¥63.740,00 | +4,68 % | ¥63.890,00 | ¥64.480,00 | ¥62.440,00 | 1,51M |
| 2026-08-04 | ¥60.890,00 | +0,61 % | ¥60.580,00 | ¥61.560,00 | ¥58.770,00 | 1,72M |
| 2026-08-03 | ¥60.520,00 | +3,49 % | ¥58.000,00 | ¥61.600,00 | ¥57.840,00 | 2,51M |
| 2026-07-31 | ¥58.480,00 | +12,74 % | ¥59.870,00 | ¥60.990,00 | ¥57.430,00 | 4,26M |
| 2026-07-30 | ¥51.870,00 | +1,07 % | ¥50.590,00 | ¥53.590,00 | ¥49.400,00 | 2,48M |
| 2026-07-29 | ¥51.320,00 | -6,52 % | ¥54.030,00 | ¥56.010,00 | ¥50.200,00 | 2,65M |
| 2026-07-28 | ¥54.900,00 | -12,37 % | ¥57.000,00 | ¥57.300,00 | ¥54.870,00 | 2,11M |
| 2026-07-27 | ¥62.650,00 | +2,89 % | ¥61.640,00 | ¥63.100,00 | ¥60.110,00 | 1,85M |
| 2026-07-24 | ¥60.890,00 | -12,27 % | ¥62.800,00 | ¥63.020,00 | ¥59.420,00 | 4,86M |
| 2026-07-23 | ¥69.410,00 | +1,20 % | ¥70.250,00 | ¥72.080,00 | ¥69.260,00 | 1,87M |
| 2026-07-22 | ¥68.590,00 | +2,62 % | ¥68.840,00 | ¥72.050,00 | ¥67.520,00 | 2,31M |
| 2026-07-21 | ¥66.840,00 | +3,18 % | ¥64.790,00 | ¥67.130,00 | ¥63.000,00 | 1,69M |
| 2026-07-17 | ¥64.780,00 | -8,23 % | ¥65.680,00 | ¥66.590,00 | ¥62.260,00 | 1,77M |
| 2026-07-16 | ¥70.590,00 | -4,02 % | ¥71.060,00 | ¥71.280,00 | ¥68.280,00 | 1,46M |
| 2026-07-15 | ¥73.550,00 | +2,65 % | ¥72.150,00 | ¥74.240,00 | ¥71.480,00 | 1,14M |
| 2026-07-14 | ¥71.650,00 | +1,10 % | ¥70.030,00 | ¥71.710,00 | ¥68.730,00 | 1,11M |
| 2026-07-13 | ¥70.870,00 | -2,33 % | ¥71.710,00 | ¥74.930,00 | ¥70.330,00 | 1,18M |
| 2026-07-10 | ¥72.560,00 | +1,47 % | ¥72.890,00 | ¥73.770,00 | ¥71.620,00 | 1,35M |
| 2026-07-09 | ¥71.510,00 | +4,81 % | ¥70.140,00 | ¥72.340,00 | ¥69.230,00 | 1,42M |
| 2026-07-08 | ¥68.230,00 | -5,10 % | ¥68.900,00 | ¥71.710,00 | ¥68.030,00 | 1,73M |
| 2026-07-07 | ¥71.900,00 | -7,82 % | ¥75.600,00 | ¥76.900,00 | ¥71.600,00 | 1,75M |
| 2026-07-06 | ¥78.000,00 | +1,84 % | ¥78.000,00 | ¥78.830,00 | ¥75.230,00 | 1,41M |
| 2026-07-03 | ¥76.590,00 | -0,35 % | ¥74.000,00 | ¥76.910,00 | ¥72.750,00 | 1,57M |
| 2026-07-02 | ¥76.860,00 | -9,06 % | ¥78.800,00 | ¥80.390,00 | ¥76.770,00 | 1,37M |
| 2026-07-01 | ¥84.520,00 | +4,01 % | ¥85.340,00 | ¥88.580,00 | ¥83.720,00 | 1,76M |
| 2026-06-30 | ¥81.260,00 | +2,15 % | ¥81.820,00 | ¥83.870,00 | ¥79.810,00 | 1,31M |
| 2026-06-29 | ¥79.550,00 | +1,32 % | ¥79.590,00 | ¥79.590,00 | ¥75.330,00 | 1,14M |
| 2026-06-26 | ¥78.510,00 | -8,68 % | ¥82.970,00 | ¥84.220,00 | ¥78.180,00 | 1,65M |
| 2026-06-25 | ¥85.970,00 | +7,81 % | ¥83.940,00 | ¥86.880,00 | ¥83.650,00 | 1,77M |
| 2026-06-24 | ¥79.740,00 | -3,78 % | ¥82.120,00 | ¥83.400,00 | ¥77.830,00 | 1,80M |
| 2026-06-23 | ¥82.870,00 | -6,34 % | ¥90.970,00 | ¥91.680,00 | ¥82.870,00 | 1,90M |
| 2026-06-22 | ¥88.480,00 | +4,22 % | ¥86.030,00 | ¥89.250,00 | ¥85.630,00 | 1,33M |
| 2026-06-19 | ¥84.900,00 | -0,11 % | ¥87.540,00 | ¥89.100,00 | ¥84.800,00 | 2,06M |
| 2026-06-18 | ¥84.990,00 | +1,54 % | ¥83.500,00 | ¥85.550,00 | ¥82.440,00 | 1,98M |
| 2026-06-17 | ¥83.700,00 | +2,64 % | ¥80.050,00 | ¥85.390,00 | ¥80.000,00 | 2,17M |
| 2026-06-16 | ¥81.550,00 | -4,34 % | ¥84.610,00 | ¥85.200,00 | ¥81.210,00 | 2,03M |
| 2026-06-15 | ¥85.250,00 | +6,70 % | ¥82.650,00 | ¥86.140,00 | ¥80.450,00 | 4,36M |
| 2026-06-12 | ¥79.900,00 | +14,09 % | ¥73.750,00 | ¥80.100,00 | ¥73.310,00 | 3,65M |
| 2026-06-11 | ¥70.030,00 | -0,04 % | ¥68.560,00 | ¥70.760,00 | ¥66.440,00 | 1,64M |
| 2026-06-10 | ¥70.060,00 | -2,04 % | ¥70.020,00 | ¥73.590,00 | ¥69.320,00 | 1,50M |
| 2026-06-09 | ¥71.520,00 | +5,99 % | ¥69.430,00 | ¥72.090,00 | ¥67.750,00 | 1,77M |
| 2026-06-08 | ¥67.480,00 | -7,03 % | ¥66.580,00 | ¥68.700,00 | ¥66.440,00 | 1,92M |
| 2026-06-05 | ¥72.580,00 | +0,51 % | ¥73.160,00 | ¥74.440,00 | ¥70.440,00 | 2,02M |
| 2026-06-04 | ¥72.210,00 | +5,09 % | ¥68.160,00 | ¥72.630,00 | ¥68.080,00 | 2,28M |
| 2026-06-03 | ¥68.710,00 | +7,02 % | ¥65.910,00 | ¥69.970,00 | ¥65.130,00 | 1,69M |
| 2026-06-02 | ¥64.200,00 | +0,69 % | ¥63.070,00 | ¥64.200,00 | ¥61.530,00 | 1,63M |
| 2026-06-01 | ¥63.760,00 | -2,04 % | ¥64.090,00 | ¥65.090,00 | ¥63.260,00 | 1,31M |
| 2026-05-29 | ¥65.090,00 | -1,90 % | ¥65.690,00 | ¥66.520,00 | ¥63.580,00 | 2,12M |
| 2026-05-28 | ¥66.350,00 | -1,89 % | ¥66.630,00 | ¥67.630,00 | ¥64.800,00 | 1,45M |
| 2026-05-27 | ¥67.630,00 | +1,08 % | ¥68.740,00 | ¥70.550,00 | ¥67.340,00 | 1,53M |
| 2026-05-26 | ¥66.910,00 | -4,11 % | ¥70.670,00 | ¥70.670,00 | ¥66.340,00 | 1,27M |
| 2026-05-25 | ¥69.780,00 | +5,95 % | ¥67.240,00 | ¥70.260,00 | ¥67.180,00 | 1,37M |
| 2026-05-22 | ¥65.860,00 | +0,32 % | ¥66.700,00 | ¥66.960,00 | ¥65.090,00 | 1,54M |
| 2026-05-21 | ¥65.650,00 | +7,03 % | ¥63.600,00 | ¥66.660,00 | ¥63.220,00 | 2,08M |