D. I. System Co., Ltd. (TYO:4421)
Japan
· Delayed Price · Currency is JPY 917.00
-6.00 (-0.65%)
Apr 30, 2026, 2:20 PM JST
D. I. System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 917.00 | 919.00 | 917.00 | 917.00 | 917.00 | -0.65% | 1,100 |
| Apr 28, 2026 | 922.00 | 923.00 | 913.00 | 923.00 | 923.00 | 0.11% | 500 |
| Apr 27, 2026 | 906.00 | 922.00 | 905.00 | 922.00 | 922.00 | 0.44% | 3,500 |
| Apr 24, 2026 | 920.00 | 920.00 | 907.00 | 918.00 | 918.00 | -0.22% | 1,700 |
| Apr 23, 2026 | 913.00 | 938.00 | 908.00 | 920.00 | 920.00 | 1.10% | 5,700 |
| Apr 22, 2026 | 910.00 | 913.00 | 909.00 | 910.00 | 910.00 | - | 500 |
| Apr 21, 2026 | 921.00 | 925.00 | 908.00 | 910.00 | 910.00 | -1.19% | 1,100 |
| Apr 20, 2026 | 909.00 | 921.00 | 909.00 | 921.00 | 921.00 | 1.32% | 1,500 |
| Apr 17, 2026 | 923.00 | 930.00 | 909.00 | 909.00 | 909.00 | -1.41% | 2,700 |
| Apr 16, 2026 | 917.00 | 930.00 | 917.00 | 922.00 | 922.00 | 0.22% | 700 |
| Apr 15, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 200 |
| Apr 14, 2026 | 924.00 | 929.00 | 920.00 | 920.00 | 920.00 | -1.08% | 500 |
| Apr 13, 2026 | 930.00 | 930.00 | 928.00 | 930.00 | 930.00 | - | 1,100 |
| Apr 10, 2026 | 932.00 | 934.00 | 928.00 | 930.00 | 930.00 | -0.43% | 800 |
| Apr 9, 2026 | 930.00 | 934.00 | 930.00 | 934.00 | 934.00 | 0.54% | 500 |
| Apr 8, 2026 | 927.00 | 938.00 | 927.00 | 929.00 | 929.00 | 0.98% | 800 |
| Apr 7, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | 200 |
| Apr 6, 2026 | 911.00 | 923.00 | 911.00 | 915.00 | 915.00 | 0.33% | 400 |
| Apr 3, 2026 | 914.00 | 920.00 | 912.00 | 912.00 | 912.00 | -0.33% | 400 |
| Apr 2, 2026 | 913.00 | 925.00 | 913.00 | 915.00 | 915.00 | -0.87% | 500 |
| Apr 1, 2026 | 914.00 | 923.00 | 912.00 | 923.00 | 923.00 | 1.88% | 500 |
| Mar 30, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | -1.52% | 1,000 |
| Mar 27, 2026 | 931.00 | 931.00 | 920.00 | 920.00 | 920.00 | -1.18% | 300 |
| Mar 25, 2026 | 942.00 | 942.00 | 931.00 | 931.00 | 931.00 | 2.08% | 1,400 |
| Mar 24, 2026 | 933.00 | 933.00 | 912.00 | 912.00 | 912.00 | 1.00% | 2,700 |
| Mar 23, 2026 | 912.00 | 913.00 | 903.00 | 903.00 | 903.00 | -2.59% | 1,800 |
| Mar 19, 2026 | 921.00 | 936.00 | 921.00 | 927.00 | 927.00 | 0.22% | 800 |
| Mar 18, 2026 | 928.00 | 929.00 | 913.00 | 925.00 | 925.00 | 0.11% | 900 |
| Mar 17, 2026 | 939.00 | 943.00 | 924.00 | 924.00 | 924.00 | -1.91% | 1,000 |
| Mar 16, 2026 | 924.00 | 942.00 | 924.00 | 942.00 | 942.00 | 2.73% | 1,500 |
| Mar 13, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | -0.33% | 500 |
| Mar 12, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.33% | 300 |
| Mar 11, 2026 | 917.00 | 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 |