D. I. System Co., Ltd. (TYO:4421)
Japan
· Delayed Price · Currency is JPY 917.00
-10.00 (-1.08%)
Mar 11, 2026, 10:15 AM JST
D. I. System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | - | -1.08% | 100 |
| Mar 10, 2026 | 908.00 | 927.00 | 908.00 | 927.00 | 927.00 | 1.64% | 1,000 |
| Mar 9, 2026 | 909.00 | 912.00 | 905.00 | 912.00 | 912.00 | -1.08% | 1,000 |
| Mar 6, 2026 | 916.00 | 924.00 | 916.00 | 922.00 | 922.00 | 0.66% | 800 |
| Mar 5, 2026 | 916.00 | 920.00 | 915.00 | 916.00 | 916.00 | 0.11% | 2,200 |
| Mar 4, 2026 | 921.00 | 922.00 | 907.00 | 915.00 | 915.00 | -0.97% | 3,500 |
| Mar 3, 2026 | 935.00 | 935.00 | 924.00 | 924.00 | 924.00 | -1.49% | 1,300 |
| Mar 2, 2026 | 931.00 | 938.00 | 923.00 | 938.00 | 938.00 | 0.75% | 1,300 |
| Feb 27, 2026 | 933.00 | 934.00 | 923.00 | 931.00 | 931.00 | -0.75% | 2,800 |
| Feb 26, 2026 | 940.00 | 940.00 | 938.00 | 938.00 | 938.00 | -0.21% | 1,200 |
| Feb 25, 2026 | 941.00 | 941.00 | 936.00 | 940.00 | 940.00 | -0.11% | 1,300 |
| Feb 24, 2026 | 945.00 | 945.00 | 921.00 | 941.00 | 941.00 | -0.42% | 3,100 |
| Feb 20, 2026 | 941.00 | 945.00 | 928.00 | 945.00 | 945.00 | -0.32% | 2,500 |
| Feb 19, 2026 | 910.00 | 948.00 | 909.00 | 948.00 | 948.00 | 4.06% | 4,400 |
| Feb 18, 2026 | 922.00 | 924.00 | 911.00 | 911.00 | 911.00 | -0.98% | 1,700 |
| Feb 17, 2026 | 916.00 | 926.00 | 916.00 | 920.00 | 920.00 | 0.99% | 1,000 |
| Feb 16, 2026 | 883.00 | 931.00 | 881.00 | 911.00 | 911.00 | -7.79% | 17,200 |
| Feb 13, 2026 | 988.00 | 988.00 | 963.00 | 988.00 | 988.00 | 1.33% | 1,400 |
| Feb 12, 2026 | 977.00 | 979.00 | 964.00 | 975.00 | 975.00 | 1.35% | 1,600 |
| Feb 10, 2026 | 957.00 | 962.00 | 953.00 | 962.00 | 962.00 | 1.58% | 2,400 |
| Feb 9, 2026 | 958.00 | 958.00 | 937.00 | 947.00 | 947.00 | -1.15% | 3,400 |
| Feb 6, 2026 | 958.00 | 958.00 | 955.00 | 958.00 | 958.00 | 0.31% | 800 |
| Feb 5, 2026 | 950.00 | 958.00 | 950.00 | 955.00 | 955.00 | 0.53% | 700 |
| Feb 4, 2026 | 953.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.63% | 500 |
| Feb 3, 2026 | 953.00 | 960.00 | 951.00 | 956.00 | 956.00 | 0.21% | 1,000 |
| Feb 2, 2026 | 960.00 | 960.00 | 950.00 | 954.00 | 954.00 | -0.63% | 3,200 |
| Jan 30, 2026 | 970.00 | 970.00 | 952.00 | 960.00 | 960.00 | -1.03% | 3,700 |
| Jan 29, 2026 | 968.00 | 970.00 | 968.00 | 970.00 | 970.00 | 0.94% | 400 |
| Jan 28, 2026 | 963.00 | 967.00 | 961.00 | 961.00 | 961.00 | -0.21% | 1,800 |
| Jan 27, 2026 | 963.00 | 968.00 | 963.00 | 963.00 | 963.00 | -0.82% | 1,000 |
| Jan 26, 2026 | 977.00 | 977.00 | 963.00 | 971.00 | 971.00 | -0.61% | 1,200 |
| Jan 23, 2026 | 988.00 | 988.00 | 974.00 | 977.00 | 977.00 | -1.21% | 1,900 |
| Jan 22, 2026 | 973.00 | 989.00 | 973.00 | 989.00 | 989.00 | 1.85% | 700 |
| Jan 21, 2026 | 981.00 | 981.00 | 971.00 | 971.00 | 971.00 | -0.92% | 1,600 |
| Jan 20, 2026 | 978.00 | 989.00 | 968.00 | 980.00 | 980.00 | 0.20% | 2,100 |
| Jan 19, 2026 | 975.00 | 978.00 | 972.00 | 978.00 | 978.00 | 1.88% | 2,300 |
| Jan 16, 2026 | 980.00 | 980.00 | 955.00 | 960.00 | 960.00 | -1.94% | 3,000 |
| Jan 15, 2026 | 974.00 | 986.00 | 970.00 | 979.00 | 979.00 | 0.51% | 3,500 |
| Jan 14, 2026 | 982.00 | 989.00 | 971.00 | 974.00 | 974.00 | -0.10% | 2,900 |
| Jan 13, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.21% | 900 |
| Jan 9, 2026 | 973.00 | 973.00 | 965.00 | 973.00 | 973.00 | 1.35% | 900 |
| Jan 8, 2026 | 982.00 | 982.00 | 957.00 | 960.00 | 960.00 | -2.34% | 4,000 |
| Jan 7, 2026 | 982.00 | 983.00 | 980.00 | 983.00 | 983.00 | 0.10% | 800 |
| Jan 6, 2026 | 980.00 | 997.00 | 980.00 | 982.00 | 982.00 | 0.41% | 3,200 |
| Jan 5, 2026 | 973.00 | 980.00 | 973.00 | 978.00 | 978.00 | 0.51% | 2,000 |
| Dec 30, 2025 | 965.00 | 976.00 | 965.00 | 973.00 | 973.00 | -0.21% | 1,200 |
| Dec 29, 2025 | 960.00 | 975.00 | 956.00 | 975.00 | 975.00 | 3.17% | 5,200 |
| Dec 26, 2025 | 957.00 | 959.00 | 945.00 | 945.00 | 945.00 | -1.25% | 4,500 |
| Dec 25, 2025 | 960.00 | 960.00 | 950.00 | 957.00 | 957.00 | 1.27% | 6,300 |
| Dec 24, 2025 | 934.00 | 945.00 | 932.00 | 945.00 | 945.00 | 2.05% | 3,400 |
| Dec 23, 2025 | 926.00 | 927.00 | 926.00 | 926.00 | 926.00 | - | 1,600 |
| Dec 22, 2025 | 926.00 | 928.00 | 925.00 | 926.00 | 926.00 | -0.11% | 1,600 |
| Dec 19, 2025 | 928.00 | 929.00 | 922.00 | 927.00 | 927.00 | 0.11% | 2,200 |
| Dec 18, 2025 | 919.00 | 926.00 | 919.00 | 926.00 | 926.00 | 0.76% | 600 |
| Dec 17, 2025 | 918.00 | 923.00 | 918.00 | 919.00 | 919.00 | 0.11% | 4,500 |
| Dec 16, 2025 | 919.00 | 919.00 | 913.00 | 918.00 | 918.00 | -0.11% | 2,200 |
| Dec 15, 2025 | 918.00 | 922.00 | 912.00 | 919.00 | 919.00 | 0.11% | 1,800 |
| Dec 12, 2025 | 910.00 | 918.00 | 909.00 | 918.00 | 918.00 | 0.88% | 1,900 |
| Dec 11, 2025 | 908.00 | 911.00 | 908.00 | 910.00 | 910.00 | 0.22% | 8,900 |
| Dec 10, 2025 | 918.00 | 918.00 | 908.00 | 908.00 | 908.00 | -1.09% | 2,400 |
| Dec 9, 2025 | 922.00 | 923.00 | 912.00 | 918.00 | 918.00 | -0.65% | 1,100 |
| Dec 8, 2025 | 925.00 | 925.00 | 912.00 | 924.00 | 924.00 | 0.76% | 2,800 |
| Dec 5, 2025 | 911.00 | 917.00 | 907.00 | 917.00 | 917.00 | 1.21% | 2,300 |
| Dec 4, 2025 | 912.00 | 912.00 | 906.00 | 906.00 | 906.00 | -0.66% | 1,100 |
| Dec 3, 2025 | 909.00 | 916.00 | 903.00 | 912.00 | 912.00 | 0.77% | 7,000 |
| Dec 2, 2025 | 906.00 | 908.00 | 905.00 | 905.00 | 905.00 | -0.11% | 800 |
| Dec 1, 2025 | 907.00 | 911.00 | 903.00 | 906.00 | 906.00 | - | 4,800 |
| Nov 28, 2025 | 906.00 | 910.00 | 904.00 | 906.00 | 906.00 | 0.11% | 1,600 |
| Nov 27, 2025 | 903.00 | 913.00 | 903.00 | 905.00 | 905.00 | 0.67% | 4,300 |
| Nov 26, 2025 | 906.00 | 909.00 | 894.00 | 899.00 | 899.00 | -0.77% | 6,100 |
| Nov 25, 2025 | 919.00 | 919.00 | 899.00 | 906.00 | 906.00 | -0.33% | 7,300 |
| Nov 21, 2025 | 914.00 | 914.00 | 901.00 | 909.00 | 909.00 | -0.55% | 3,100 |
| Nov 20, 2025 | 903.00 | 924.00 | 903.00 | 914.00 | 914.00 | 1.33% | 1,600 |
| Nov 19, 2025 | 916.00 | 929.00 | 899.00 | 902.00 | 902.00 | -0.88% | 5,400 |
| Nov 18, 2025 | 916.00 | 935.00 | 900.00 | 910.00 | 910.00 | -0.66% | 11,300 |
| Nov 17, 2025 | 887.00 | 916.00 | 883.00 | 916.00 | 916.00 | -6.82% | 32,400 |
| Nov 14, 2025 | 986.00 | 1,008.00 | 962.00 | 983.00 | 983.00 | -1.31% | 12,800 |
| Nov 13, 2025 | 969.00 | 996.00 | 963.00 | 996.00 | 996.00 | 1.94% | 2,600 |
| Nov 12, 2025 | 975.00 | 990.00 | 975.00 | 977.00 | 977.00 | 0.21% | 2,600 |
| Nov 11, 2025 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | -2.21% | 2,900 |
| Nov 10, 2025 | 995.00 | 1,007.00 | 993.00 | 997.00 | 997.00 | 0.81% | 3,400 |
| Nov 7, 2025 | 986.00 | 989.00 | 986.00 | 989.00 | 989.00 | 0.41% | 600 |
| Nov 6, 2025 | 978.00 | 985.00 | 978.00 | 985.00 | 985.00 | 0.82% | 400 |
| Nov 5, 2025 | 976.00 | 983.00 | 971.00 | 977.00 | 977.00 | -0.81% | 2,100 |
| Nov 4, 2025 | 984.00 | 991.00 | 977.00 | 985.00 | 985.00 | 0.10% | 2,300 |
| Oct 31, 2025 | 976.00 | 994.00 | 970.00 | 984.00 | 984.00 | 0.82% | 2,100 |
| Oct 30, 2025 | 978.00 | 996.00 | 976.00 | 976.00 | 976.00 | -0.20% | 1,600 |
| Oct 29, 2025 | 981.00 | 984.00 | 973.00 | 978.00 | 978.00 | -0.71% | 2,400 |
| Oct 28, 2025 | 993.00 | 1,008.00 | 985.00 | 985.00 | 985.00 | -0.81% | 3,600 |
| Oct 27, 2025 | 993.00 | 1,000.00 | 993.00 | 993.00 | 993.00 | - | 2,800 |
| Oct 24, 2025 | 987.00 | 996.00 | 980.00 | 993.00 | 993.00 | 1.74% | 5,300 |
| Oct 23, 2025 | 977.00 | 977.00 | 967.00 | 976.00 | 976.00 | 1.04% | 1,600 |
| Oct 22, 2025 | 964.00 | 973.00 | 964.00 | 966.00 | 966.00 | 0.10% | 1,300 |
| Oct 21, 2025 | 972.00 | 972.00 | 965.00 | 965.00 | 965.00 | -0.31% | 1,100 |
| Oct 20, 2025 | 960.00 | 974.00 | 960.00 | 968.00 | 968.00 | 1.15% | 1,000 |
| Oct 17, 2025 | 965.00 | 965.00 | 951.00 | 957.00 | 957.00 | -0.31% | 5,800 |
| Oct 16, 2025 | 965.00 | 979.00 | 951.00 | 960.00 | 960.00 | -1.84% | 12,400 |
| Oct 15, 2025 | 976.00 | 995.00 | 964.00 | 978.00 | 978.00 | -0.71% | 20,400 |
| Oct 14, 2025 | 951.00 | 1,104.00 | 951.00 | 985.00 | 985.00 | 3.25% | 104,600 |
| Oct 10, 2025 | 962.00 | 962.00 | 952.00 | 954.00 | 954.00 | -0.52% | 2,000 |