Disco Corporation 6146
TSE · Japan · Producer Manufacturing
¥60,440.00+2,990.00 (+5.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |