Disco Corporation 6146
TSE · Japonya · Üretici İmalatı
¥60.440,00+2.990,00 (+%5,20)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥60.440,00 | +%5,20 | ¥59.220,00 | ¥60.550,00 | ¥58.620,00 | 1,87M |
| 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 |