D.I.System Co.,Ltd. 4421
TSE · Japan · Technology Services
¥900.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥900.00 | 0.00% | ¥904.00 | ¥904.00 | ¥900.00 | 900 |
| 2026-10-01 | ¥900.00 | -0.44% | ¥902.00 | ¥902.00 | ¥900.00 | 1.50K |
| 2026-09-30 | ¥904.00 | -0.44% | ¥905.00 | ¥911.00 | ¥901.00 | 5.00K |
| 2026-09-29 | ¥908.00 | -4.32% | ¥891.00 | ¥915.00 | ¥891.00 | 13.10K |
| 2026-09-28 | ¥949.00 | 0.00% | ¥949.00 | ¥949.00 | ¥948.00 | 8.80K |
| 2026-09-25 | ¥949.00 | 0.00% | ¥948.00 | ¥950.00 | ¥948.00 | 4.80K |
| 2026-09-24 | ¥949.00 | -0.11% | ¥950.00 | ¥951.00 | ¥948.00 | 7.30K |
| 2026-09-18 | ¥950.00 | -0.11% | ¥951.00 | ¥951.00 | ¥947.00 | 4.00K |
| 2026-09-17 | ¥951.00 | +0.42% | ¥948.00 | ¥951.00 | ¥948.00 | 4.10K |
| 2026-09-16 | ¥947.00 | -0.42% | ¥950.00 | ¥951.00 | ¥947.00 | 2.50K |
| 2026-09-15 | ¥951.00 | 0.00% | ¥951.00 | ¥952.00 | ¥951.00 | 3.90K |
| 2026-09-14 | ¥951.00 | +0.32% | ¥947.00 | ¥951.00 | ¥947.00 | 1.20K |
| 2026-09-11 | ¥948.00 | -0.21% | ¥950.00 | ¥950.00 | ¥946.00 | 2.30K |
| 2026-09-10 | ¥950.00 | -0.42% | ¥955.00 | ¥955.00 | ¥946.00 | 1.70K |
| 2026-09-09 | ¥954.00 | +1.06% | ¥950.00 | ¥957.00 | ¥945.00 | 8.80K |
| 2026-09-08 | ¥944.00 | 0.00% | ¥944.00 | ¥950.00 | ¥943.00 | 4.70K |
| 2026-09-07 | ¥944.00 | +0.21% | ¥944.00 | ¥950.00 | ¥944.00 | 2.00K |
| 2026-09-04 | ¥942.00 | +0.64% | ¥942.00 | ¥944.00 | ¥936.00 | 800 |
| 2026-09-03 | ¥936.00 | -0.85% | ¥943.00 | ¥944.00 | ¥936.00 | 2.10K |
| 2026-09-02 | ¥944.00 | +0.32% | ¥941.00 | ¥944.00 | ¥941.00 | 1.10K |
| 2026-09-01 | ¥941.00 | -0.21% | ¥943.00 | ¥945.00 | ¥941.00 | 2.40K |
| 2026-08-31 | ¥943.00 | -0.74% | ¥946.00 | ¥947.00 | ¥941.00 | 6.70K |
| 2026-08-28 | ¥950.00 | +0.21% | ¥949.00 | ¥950.00 | ¥944.00 | 1.90K |
| 2026-08-27 | ¥948.00 | 0.00% | ¥944.00 | ¥948.00 | ¥943.00 | 1.20K |
| 2026-08-26 | ¥948.00 | +0.32% | ¥948.00 | ¥948.00 | ¥945.00 | 400 |
| 2026-08-25 | ¥945.00 | 0.00% | ¥948.00 | ¥949.00 | ¥945.00 | 1.70K |
| 2026-08-24 | ¥945.00 | +0.75% | ¥939.00 | ¥945.00 | ¥939.00 | 1.90K |
| 2026-08-21 | ¥938.00 | +0.11% | ¥937.00 | ¥938.00 | ¥933.00 | 500 |
| 2026-08-20 | ¥937.00 | +0.21% | ¥935.00 | ¥937.00 | ¥930.00 | 2.00K |
| 2026-08-19 | ¥935.00 | +0.11% | ¥934.00 | ¥935.00 | ¥930.00 | 600 |
| 2026-08-18 | ¥934.00 | -0.32% | ¥934.00 | ¥937.00 | ¥934.00 | 1.10K |
| 2026-08-17 | ¥937.00 | +1.63% | ¥923.00 | ¥937.00 | ¥923.00 | 2.40K |
| 2026-08-14 | ¥922.00 | -0.22% | ¥924.00 | ¥924.00 | ¥922.00 | 2.10K |
| 2026-08-13 | ¥924.00 | -1.39% | ¥937.00 | ¥937.00 | ¥912.00 | 8.20K |
| 2026-08-12 | ¥937.00 | +0.75% | ¥930.00 | ¥938.00 | ¥930.00 | 700 |
| 2026-08-10 | ¥930.00 | +0.65% | ¥927.00 | ¥930.00 | ¥927.00 | 1.10K |
| 2026-08-07 | ¥924.00 | +0.76% | ¥917.00 | ¥924.00 | ¥916.00 | 400 |
| 2026-08-06 | ¥917.00 | -0.11% | ¥917.00 | ¥917.00 | ¥916.00 | 9.70K |
| 2026-08-05 | ¥918.00 | 0.00% | ¥918.00 | ¥918.00 | ¥918.00 | 700 |
| 2026-08-04 | ¥918.00 | 0.00% | ¥919.00 | ¥919.00 | ¥913.00 | 1.70K |
| 2026-08-03 | ¥918.00 | +0.11% | ¥918.00 | ¥919.00 | ¥911.00 | 4.40K |
| 2026-07-31 | ¥917.00 | -0.22% | ¥919.00 | ¥919.00 | ¥901.00 | 3.70K |
| 2026-07-30 | ¥919.00 | -0.11% | ¥919.00 | ¥919.00 | ¥918.00 | 1.00K |
| 2026-07-29 | ¥920.00 | -0.33% | ¥923.00 | ¥923.00 | ¥920.00 | 2.60K |
| 2026-07-28 | ¥923.00 | 0.00% | ¥922.00 | ¥923.00 | ¥922.00 | 600 |
| 2026-07-27 | ¥923.00 | 0.00% | ¥923.00 | ¥923.00 | ¥922.00 | 1.20K |
| 2026-07-24 | ¥923.00 | -0.22% | ¥923.00 | ¥923.00 | ¥923.00 | 1.60K |
| 2026-07-23 | ¥925.00 | -0.64% | ¥929.00 | ¥929.00 | ¥921.00 | 1.50K |
| 2026-07-22 | ¥931.00 | +0.32% | ¥928.00 | ¥931.00 | ¥927.00 | 21.70K |
| 2026-07-21 | ¥928.00 | -1.90% | ¥931.00 | ¥931.00 | ¥928.00 | 1.70K |
| 2026-07-17 | ¥946.00 | +0.11% | ¥945.00 | ¥947.00 | ¥936.00 | 1.20K |
| 2026-07-16 | ¥945.00 | -0.21% | ¥945.00 | ¥945.00 | ¥940.00 | 1.50K |
| 2026-07-15 | ¥947.00 | +0.21% | ¥945.00 | ¥947.00 | ¥940.00 | 500 |
| 2026-07-14 | ¥945.00 | -0.84% | ¥946.00 | ¥949.00 | ¥941.00 | 1.30K |
| 2026-07-13 | ¥953.00 | +0.32% | ¥950.00 | ¥953.00 | ¥950.00 | 500 |
| 2026-07-10 | ¥950.00 | -0.11% | ¥951.00 | ¥951.00 | ¥950.00 | 300 |
| 2026-07-09 | ¥951.00 | -0.83% | ¥951.00 | ¥959.00 | ¥951.00 | 400 |
| 2026-07-08 | ¥959.00 | -0.10% | ¥959.00 | ¥959.00 | ¥959.00 | 400 |
| 2026-07-07 | ¥960.00 | -0.62% | ¥966.00 | ¥966.00 | ¥960.00 | 1.40K |
| 2026-07-06 | ¥966.00 | +2.99% | ¥967.00 | ¥967.00 | ¥948.00 | 2.30K |
| 2026-07-03 | ¥938.00 | -2.70% | ¥955.00 | ¥957.00 | ¥930.00 | 7.70K |
| 2026-07-02 | ¥964.00 | +0.42% | ¥955.00 | ¥969.00 | ¥941.00 | 1.80K |
| 2026-07-01 | ¥960.00 | -1.03% | ¥970.00 | ¥970.00 | ¥955.00 | 9.40K |
| 2026-06-30 | ¥970.00 | -0.61% | ¥976.00 | ¥976.00 | ¥960.00 | 26.60K |
| 2026-06-29 | ¥976.00 | +5.29% | ¥927.00 | ¥978.00 | ¥927.00 | 10.90K |
| 2026-06-26 | ¥927.00 | +0.22% | ¥913.00 | ¥927.00 | ¥911.00 | 1.00K |
| 2026-06-25 | ¥925.00 | +1.09% | ¥928.00 | ¥928.00 | ¥922.00 | 2.00K |
| 2026-06-24 | ¥915.00 | +0.66% | ¥910.00 | ¥915.00 | ¥910.00 | 600 |
| 2026-06-23 | ¥909.00 | +1.00% | ¥904.00 | ¥909.00 | ¥900.00 | 800 |
| 2026-06-22 | ¥900.00 | +0.11% | ¥900.00 | ¥905.00 | ¥896.00 | 1.20K |
| 2026-06-19 | ¥899.00 | -0.33% | ¥905.00 | ¥905.00 | ¥899.00 | 800 |
| 2026-06-18 | ¥902.00 | 0.00% | ¥902.00 | ¥911.00 | ¥898.00 | 900 |
| 2026-06-17 | ¥902.00 | 0.00% | ¥901.00 | ¥902.00 | ¥900.00 | 300 |
| 2026-06-16 | ¥902.00 | -1.20% | ¥898.00 | ¥911.00 | ¥898.00 | 600 |
| 2026-06-15 | ¥913.00 | +1.33% | ¥894.00 | ¥913.00 | ¥894.00 | 1.00K |
| 2026-06-12 | ¥901.00 | -0.55% | ¥891.00 | ¥901.00 | ¥891.00 | 300 |
| 2026-06-11 | ¥906.00 | 0.00% | ¥892.00 | ¥906.00 | ¥892.00 | 300 |
| 2026-06-10 | ¥906.00 | +0.89% | ¥893.00 | ¥906.00 | ¥891.00 | 500 |
| 2026-06-09 | ¥898.00 | +1.47% | ¥887.00 | ¥898.00 | ¥885.00 | 1.00K |
| 2026-06-08 | ¥885.00 | -3.07% | ¥909.00 | ¥910.00 | ¥885.00 | 2.10K |
| 2026-06-05 | ¥913.00 | +2.58% | ¥890.00 | ¥913.00 | ¥890.00 | 1.20K |
| 2026-06-04 | ¥890.00 | 0.00% | ¥891.00 | ¥891.00 | ¥886.00 | 400 |
| 2026-06-03 | ¥890.00 | -0.34% | ¥891.00 | ¥895.00 | ¥890.00 | 600 |
| 2026-06-02 | ¥893.00 | -0.56% | ¥898.00 | ¥898.00 | ¥893.00 | 1.40K |
| 2026-06-01 | ¥898.00 | +0.22% | ¥896.00 | ¥898.00 | ¥895.00 | 900 |
| 2026-05-29 | ¥896.00 | +0.11% | ¥901.00 | ¥901.00 | ¥896.00 | 700 |
| 2026-05-28 | ¥895.00 | -0.33% | ¥898.00 | ¥898.00 | ¥895.00 | 800 |
| 2026-05-27 | ¥898.00 | -0.11% | ¥898.00 | ¥898.00 | ¥897.00 | 400 |
| 2026-05-26 | ¥899.00 | +0.11% | ¥900.00 | ¥900.00 | ¥896.00 | 600 |
| 2026-05-25 | ¥898.00 | -0.11% | ¥902.00 | ¥905.00 | ¥898.00 | 3.60K |