Disco Corporation (TYO:6146)
Japan
· Delayed Price · Currency is JPY 46,100
+640 (1.41%)
At close: Dec 5, 2025
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,600.00 | 46,240.00 | 45,240.00 | 46,100.00 | 46,100.00 | 1.41% | 1,992,900 |
| Dec 4, 2025 | 45,130.00 | 46,470.00 | 44,930.00 | 45,460.00 | 45,460.00 | 2.30% | 2,426,900 |
| Dec 3, 2025 | 43,490.00 | 44,770.00 | 43,200.00 | 44,440.00 | 44,440.00 | 4.54% | 1,971,700 |
| Dec 2, 2025 | 43,110.00 | 43,820.00 | 42,510.00 | 42,510.00 | 42,510.00 | 0.14% | 1,739,200 |
| Dec 1, 2025 | 44,220.00 | 44,410.00 | 42,370.00 | 42,450.00 | 42,450.00 | -2.93% | 1,743,900 |
| Nov 28, 2025 | 43,900.00 | 44,050.00 | 43,270.00 | 43,730.00 | 43,730.00 | -0.07% | 1,245,800 |
| Nov 27, 2025 | 44,410.00 | 44,490.00 | 43,510.00 | 43,760.00 | 43,760.00 | -0.52% | 1,717,400 |
| Nov 26, 2025 | 43,340.00 | 44,420.00 | 43,160.00 | 43,990.00 | 43,990.00 | 2.88% | 2,137,500 |
| Nov 25, 2025 | 44,630.00 | 44,680.00 | 42,760.00 | 42,760.00 | 42,760.00 | -2.66% | 2,290,400 |
| Nov 21, 2025 | 44,430.00 | 44,630.00 | 43,270.00 | 43,930.00 | 43,930.00 | -7.07% | 3,036,800 |
| Nov 20, 2025 | 47,730.00 | 48,530.00 | 46,310.00 | 47,270.00 | 47,270.00 | 6.87% | 3,290,000 |
| Nov 19, 2025 | 45,500.00 | 45,830.00 | 43,750.00 | 44,230.00 | 44,230.00 | -3.43% | 3,106,100 |
| Nov 18, 2025 | 47,250.00 | 47,380.00 | 45,800.00 | 45,800.00 | 45,800.00 | -4.60% | 2,077,400 |
| Nov 17, 2025 | 47,010.00 | 48,280.00 | 46,990.00 | 48,010.00 | 48,010.00 | 1.52% | 1,585,400 |
| Nov 14, 2025 | 45,920.00 | 47,580.00 | 45,880.00 | 47,290.00 | 47,290.00 | -2.35% | 2,454,900 |
| Nov 13, 2025 | 47,450.00 | 48,430.00 | 46,860.00 | 48,430.00 | 48,430.00 | 1.19% | 2,095,700 |
| Nov 12, 2025 | 47,580.00 | 48,000.00 | 46,310.00 | 47,860.00 | 47,860.00 | 0.23% | 2,507,200 |
| Nov 11, 2025 | 50,550.00 | 50,590.00 | 47,300.00 | 47,750.00 | 47,750.00 | -4.54% | 3,368,500 |
| Nov 10, 2025 | 49,490.00 | 50,450.00 | 48,580.00 | 50,020.00 | 50,020.00 | 3.09% | 2,078,600 |
| Nov 7, 2025 | 48,800.00 | 49,160.00 | 47,770.00 | 48,520.00 | 48,520.00 | -3.96% | 2,912,900 |
| Nov 6, 2025 | 48,990.00 | 50,810.00 | 48,750.00 | 50,520.00 | 50,520.00 | 6.27% | 3,089,600 |
| Nov 5, 2025 | 48,860.00 | 49,000.00 | 46,040.00 | 47,540.00 | 47,540.00 | -8.35% | 4,209,200 |
| Nov 4, 2025 | 52,030.00 | 53,090.00 | 51,680.00 | 51,870.00 | 51,870.00 | 0.50% | 2,873,600 |
| Oct 31, 2025 | 51,000.00 | 52,210.00 | 50,450.00 | 51,610.00 | 51,610.00 | -0.29% | 3,467,500 |
| Oct 30, 2025 | 53,850.00 | 54,290.00 | 50,800.00 | 51,760.00 | 51,760.00 | -8.21% | 6,231,200 |
| Oct 29, 2025 | 55,350.00 | 57,050.00 | 54,990.00 | 56,390.00 | 56,390.00 | 4.66% | 4,233,300 |
| Oct 28, 2025 | 54,070.00 | 54,880.00 | 53,760.00 | 53,880.00 | 53,880.00 | -0.68% | 2,062,900 |
| Oct 27, 2025 | 54,120.00 | 54,250.00 | 53,670.00 | 54,250.00 | 54,250.00 | 1.50% | 1,894,800 |
| Oct 24, 2025 | 52,300.00 | 53,680.00 | 52,200.00 | 53,450.00 | 53,450.00 | 5.03% | 2,551,300 |
| Oct 23, 2025 | 50,880.00 | 51,210.00 | 50,030.00 | 50,890.00 | 50,890.00 | -3.80% | 3,122,000 |
| Oct 22, 2025 | 52,100.00 | 53,010.00 | 51,700.00 | 52,900.00 | 52,900.00 | 0.69% | 2,339,100 |
| Oct 21, 2025 | 54,160.00 | 54,320.00 | 52,330.00 | 52,540.00 | 52,540.00 | -2.09% | 3,356,100 |
| Oct 20, 2025 | 52,710.00 | 53,660.00 | 52,090.00 | 53,660.00 | 53,660.00 | 3.65% | 2,633,500 |
| Oct 17, 2025 | 52,360.00 | 53,090.00 | 51,500.00 | 51,770.00 | 51,770.00 | -3.67% | 3,357,600 |
| Oct 16, 2025 | 53,000.00 | 54,010.00 | 52,550.00 | 53,740.00 | 53,740.00 | 2.54% | 2,994,500 |
| Oct 15, 2025 | 51,390.00 | 52,580.00 | 50,740.00 | 52,410.00 | 52,410.00 | 1.77% | 3,327,700 |
| Oct 14, 2025 | 53,410.00 | 53,990.00 | 51,250.00 | 51,500.00 | 51,500.00 | -4.08% | 4,369,600 |
| Oct 10, 2025 | 53,280.00 | 54,420.00 | 52,750.00 | 53,690.00 | 53,690.00 | -0.07% | 4,232,600 |
| Oct 9, 2025 | 53,140.00 | 54,030.00 | 52,370.00 | 53,730.00 | 53,730.00 | 3.05% | 4,318,700 |
| Oct 8, 2025 | 52,200.00 | 53,100.00 | 51,710.00 | 52,140.00 | 52,140.00 | -1.99% | 3,626,400 |
| Oct 7, 2025 | 55,500.00 | 57,060.00 | 52,980.00 | 53,200.00 | 53,200.00 | -1.48% | 5,724,600 |
| Oct 6, 2025 | 53,000.00 | 54,370.00 | 52,710.00 | 54,000.00 | 54,000.00 | 5.88% | 4,910,100 |
| Oct 3, 2025 | 51,500.00 | 51,770.00 | 49,810.00 | 51,000.00 | 51,000.00 | -0.60% | 5,059,900 |
| Oct 2, 2025 | 47,790.00 | 51,310.00 | 47,700.00 | 51,310.00 | 51,310.00 | 11.71% | 6,217,900 |
| Oct 1, 2025 | 46,810.00 | 46,900.00 | 45,930.00 | 45,930.00 | 45,930.00 | -1.25% | 3,065,000 |
| Sep 30, 2025 | 47,380.00 | 47,540.00 | 46,450.00 | 46,510.00 | 46,510.00 | -0.64% | 2,705,700 |
| Sep 29, 2025 | 46,930.00 | 47,350.00 | 46,390.00 | 46,810.00 | 46,810.00 | 0.24% | 3,058,800 |
| Sep 26, 2025 | 49,170.00 | 49,180.00 | 46,500.00 | 46,700.00 | 46,571.00 | -7.06% | 4,780,000 |
| Sep 25, 2025 | 48,650.00 | 50,820.00 | 48,370.00 | 50,250.00 | 50,111.19 | 2.95% | 6,043,400 |
| Sep 24, 2025 | 48,000.00 | 48,860.00 | 47,600.00 | 48,810.00 | 48,675.17 | 2.39% | 4,112,400 |