Disruptors Inc. 6538
TSE · Japan · Technology Services
¥245.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥246.00 | +0.41% | ¥246.00 | ¥247.00 | ¥245.00 | 9.50K |
| 2026-10-01 | ¥245.00 | 0.00% | ¥244.00 | ¥247.00 | ¥244.00 | 8.10K |
| 2026-09-30 | ¥245.00 | +0.41% | ¥244.00 | ¥246.00 | ¥242.00 | 22.80K |
| 2026-09-29 | ¥244.00 | -3.17% | ¥252.00 | ¥252.00 | ¥242.00 | 32.30K |
| 2026-09-28 | ¥252.00 | +0.40% | ¥250.00 | ¥254.00 | ¥250.00 | 60.30K |
| 2026-09-25 | ¥251.00 | 0.00% | ¥251.00 | ¥252.00 | ¥251.00 | 12.60K |
| 2026-09-24 | ¥251.00 | +0.80% | ¥250.00 | ¥254.00 | ¥250.00 | 117.70K |
| 2026-09-18 | ¥249.00 | -0.40% | ¥250.00 | ¥253.00 | ¥249.00 | 31.90K |
| 2026-09-17 | ¥250.00 | 0.00% | ¥254.00 | ¥254.00 | ¥249.00 | 31.50K |
| 2026-09-16 | ¥250.00 | -0.79% | ¥252.00 | ¥253.00 | ¥248.00 | 42.80K |
| 2026-09-15 | ¥252.00 | +1.20% | ¥248.00 | ¥252.00 | ¥247.00 | 30.50K |
| 2026-09-14 | ¥249.00 | 0.00% | ¥249.00 | ¥251.00 | ¥245.00 | 53.50K |
| 2026-09-11 | ¥249.00 | -0.80% | ¥253.00 | ¥256.00 | ¥249.00 | 64.10K |
| 2026-09-10 | ¥251.00 | -0.40% | ¥252.00 | ¥255.00 | ¥249.00 | 13.80K |
| 2026-09-09 | ¥252.00 | 0.00% | ¥250.00 | ¥254.00 | ¥249.00 | 14.00K |
| 2026-09-08 | ¥252.00 | +0.80% | ¥250.00 | ¥253.00 | ¥247.00 | 27.50K |
| 2026-09-07 | ¥250.00 | +0.40% | ¥250.00 | ¥253.00 | ¥250.00 | 23.20K |
| 2026-09-04 | ¥249.00 | +0.40% | ¥248.00 | ¥254.00 | ¥247.00 | 28.70K |
| 2026-09-03 | ¥248.00 | -0.80% | ¥246.00 | ¥250.00 | ¥244.00 | 34.90K |
| 2026-09-02 | ¥250.00 | +3.73% | ¥241.00 | ¥257.00 | ¥240.00 | 236.40K |
| 2026-09-01 | ¥241.00 | +1.69% | ¥237.00 | ¥241.00 | ¥236.00 | 39.10K |
| 2026-08-31 | ¥237.00 | -0.84% | ¥240.00 | ¥240.00 | ¥235.00 | 70.60K |
| 2026-08-28 | ¥239.00 | -0.42% | ¥239.00 | ¥240.00 | ¥237.00 | 34.70K |
| 2026-08-27 | ¥240.00 | +0.42% | ¥240.00 | ¥241.00 | ¥239.00 | 33.40K |
| 2026-08-26 | ¥239.00 | -0.42% | ¥239.00 | ¥240.00 | ¥238.00 | 19.20K |
| 2026-08-25 | ¥240.00 | -0.83% | ¥239.00 | ¥240.00 | ¥238.00 | 34.10K |
| 2026-08-24 | ¥242.00 | +0.41% | ¥241.00 | ¥242.00 | ¥240.00 | 11.40K |
| 2026-08-21 | ¥241.00 | -0.82% | ¥243.00 | ¥246.00 | ¥239.00 | 33.80K |
| 2026-08-20 | ¥243.00 | +2.53% | ¥240.00 | ¥244.00 | ¥238.00 | 76.70K |
| 2026-08-19 | ¥237.00 | -0.84% | ¥237.00 | ¥240.00 | ¥235.00 | 52.70K |
| 2026-08-18 | ¥239.00 | -0.42% | ¥243.00 | ¥243.00 | ¥236.00 | 113.30K |
| 2026-08-17 | ¥240.00 | -10.78% | ¥245.00 | ¥250.00 | ¥235.00 | 356.80K |
| 2026-08-14 | ¥269.00 | +1.89% | ¥262.00 | ¥281.00 | ¥261.00 | 229.40K |
| 2026-08-13 | ¥264.00 | +0.76% | ¥264.00 | ¥264.00 | ¥259.00 | 22.40K |
| 2026-08-12 | ¥262.00 | +1.16% | ¥263.00 | ¥265.00 | ¥255.00 | 33.90K |
| 2026-08-10 | ¥259.00 | +2.37% | ¥253.00 | ¥263.00 | ¥252.00 | 24.80K |
| 2026-08-07 | ¥253.00 | +0.80% | ¥250.00 | ¥253.00 | ¥246.00 | 12.20K |
| 2026-08-06 | ¥251.00 | -3.09% | ¥243.00 | ¥251.00 | ¥241.00 | 36.00K |
| 2026-08-05 | ¥259.00 | +5.28% | ¥248.00 | ¥260.00 | ¥246.00 | 59.90K |
| 2026-08-04 | ¥246.00 | +1.23% | ¥243.00 | ¥247.00 | ¥239.00 | 20.60K |
| 2026-08-03 | ¥243.00 | +2.10% | ¥238.00 | ¥245.00 | ¥238.00 | 17.30K |
| 2026-07-31 | ¥238.00 | 0.00% | ¥240.00 | ¥244.00 | ¥236.00 | 8.80K |
| 2026-07-30 | ¥238.00 | -0.42% | ¥236.00 | ¥241.00 | ¥236.00 | 12.90K |
| 2026-07-29 | ¥239.00 | 0.00% | ¥243.00 | ¥244.00 | ¥238.00 | 13.50K |
| 2026-07-28 | ¥239.00 | 0.00% | ¥239.00 | ¥239.00 | ¥238.00 | 6.30K |
| 2026-07-27 | ¥239.00 | +0.42% | ¥238.00 | ¥240.00 | ¥238.00 | 2.00K |
| 2026-07-24 | ¥238.00 | 0.00% | ¥240.00 | ¥240.00 | ¥237.00 | 10.30K |
| 2026-07-23 | ¥238.00 | -1.65% | ¥237.00 | ¥241.00 | ¥235.00 | 22.00K |
| 2026-07-22 | ¥242.00 | 0.00% | ¥245.00 | ¥245.00 | ¥238.00 | 27.60K |
| 2026-07-21 | ¥242.00 | +3.42% | ¥238.00 | ¥243.00 | ¥237.00 | 13.80K |
| 2026-07-17 | ¥234.00 | -3.31% | ¥240.00 | ¥240.00 | ¥233.00 | 27.40K |
| 2026-07-16 | ¥242.00 | 0.00% | ¥241.00 | ¥243.00 | ¥241.00 | 1.40K |
| 2026-07-15 | ¥242.00 | -0.82% | ¥245.00 | ¥247.00 | ¥242.00 | 12.90K |
| 2026-07-14 | ¥244.00 | +1.24% | ¥243.00 | ¥244.00 | ¥239.00 | 8.50K |
| 2026-07-13 | ¥241.00 | +0.84% | ¥241.00 | ¥245.00 | ¥240.00 | 7.60K |
| 2026-07-10 | ¥239.00 | -0.42% | ¥243.00 | ¥243.00 | ¥236.00 | 6.50K |
| 2026-07-09 | ¥240.00 | +1.27% | ¥239.00 | ¥240.00 | ¥239.00 | 7.00K |
| 2026-07-08 | ¥237.00 | -0.42% | ¥240.00 | ¥240.00 | ¥237.00 | 9.10K |
| 2026-07-07 | ¥238.00 | -0.83% | ¥238.00 | ¥245.00 | ¥237.00 | 23.60K |
| 2026-07-06 | ¥240.00 | +1.27% | ¥239.00 | ¥242.00 | ¥237.00 | 16.80K |
| 2026-07-03 | ¥237.00 | +1.72% | ¥233.00 | ¥240.00 | ¥233.00 | 16.40K |
| 2026-07-02 | ¥233.00 | +0.43% | ¥234.00 | ¥236.00 | ¥230.00 | 21.10K |
| 2026-07-01 | ¥232.00 | 0.00% | ¥229.00 | ¥233.00 | ¥226.00 | 26.40K |
| 2026-06-30 | ¥232.00 | +1.75% | ¥236.00 | ¥248.00 | ¥224.00 | 84.30K |
| 2026-06-29 | ¥228.00 | +0.88% | ¥226.00 | ¥231.00 | ¥226.00 | 7.00K |
| 2026-06-26 | ¥226.00 | +0.44% | ¥228.00 | ¥229.00 | ¥223.00 | 10.10K |
| 2026-06-25 | ¥225.00 | +0.90% | ¥223.00 | ¥227.00 | ¥220.00 | 15.70K |
| 2026-06-24 | ¥223.00 | +1.36% | ¥215.00 | ¥224.00 | ¥215.00 | 9.70K |
| 2026-06-23 | ¥220.00 | -1.35% | ¥225.00 | ¥225.00 | ¥219.00 | 10.30K |
| 2026-06-22 | ¥223.00 | -0.89% | ¥230.00 | ¥230.00 | ¥222.00 | 23.50K |
| 2026-06-19 | ¥225.00 | -2.60% | ¥230.00 | ¥230.00 | ¥223.00 | 25.40K |
| 2026-06-18 | ¥231.00 | +3.59% | ¥226.00 | ¥233.00 | ¥226.00 | 30.60K |
| 2026-06-17 | ¥223.00 | +0.45% | ¥222.00 | ¥231.00 | ¥216.00 | 48.50K |
| 2026-06-16 | ¥222.00 | +0.45% | ¥220.00 | ¥225.00 | ¥215.00 | 45.00K |
| 2026-06-15 | ¥221.00 | +5.74% | ¥214.00 | ¥239.00 | ¥214.00 | 378.80K |
| 2026-06-12 | ¥209.00 | -1.42% | ¥213.00 | ¥214.00 | ¥208.00 | 54.60K |
| 2026-06-11 | ¥212.00 | -5.36% | ¥224.00 | ¥224.00 | ¥211.00 | 151.40K |
| 2026-06-10 | ¥224.00 | -0.88% | ¥224.00 | ¥228.00 | ¥222.00 | 41.30K |
| 2026-06-09 | ¥226.00 | -3.42% | ¥229.00 | ¥229.00 | ¥226.00 | 43.00K |
| 2026-06-08 | ¥234.00 | -0.85% | ¥235.00 | ¥236.00 | ¥224.00 | 78.00K |
| 2026-06-05 | ¥236.00 | +3.06% | ¥228.00 | ¥238.00 | ¥228.00 | 24.70K |
| 2026-06-04 | ¥229.00 | 0.00% | ¥230.00 | ¥233.00 | ¥224.00 | 48.90K |
| 2026-06-03 | ¥229.00 | -3.38% | ¥239.00 | ¥239.00 | ¥228.00 | 48.30K |
| 2026-06-02 | ¥237.00 | -4.82% | ¥251.00 | ¥251.00 | ¥234.00 | 51.20K |
| 2026-06-01 | ¥249.00 | -2.73% | ¥256.00 | ¥256.00 | ¥238.00 | 66.90K |
| 2026-05-29 | ¥256.00 | +3.23% | ¥248.00 | ¥258.00 | ¥248.00 | 44.90K |
| 2026-05-28 | ¥248.00 | +0.81% | ¥245.00 | ¥248.00 | ¥242.00 | 32.00K |
| 2026-05-27 | ¥246.00 | -1.20% | ¥250.00 | ¥264.00 | ¥241.00 | 157.20K |
| 2026-05-26 | ¥249.00 | +9.69% | ¥228.00 | ¥255.00 | ¥227.00 | 257.40K |
| 2026-05-25 | ¥227.00 | -0.87% | ¥229.00 | ¥230.00 | ¥225.00 | 52.40K |