Disco Corporation (TYO:6146)
Japan
· Delayed Price · Currency is JPY 76,440
+410 (0.54%)
Apr 28, 2026, 3:30 PM JST
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75,100.00 | 78,150.00 | 73,600.00 | 76,440.00 | 76,440.00 | 0.54% | 2,920,700 |
| Apr 27, 2026 | 73,000.00 | 76,250.00 | 72,800.00 | 76,030.00 | 76,030.00 | 6.04% | 3,125,800 |
| Apr 24, 2026 | 73,030.00 | 74,310.00 | 71,090.00 | 71,700.00 | 71,700.00 | -0.42% | 2,782,200 |
| Apr 23, 2026 | 76,330.00 | 76,350.00 | 71,230.00 | 72,000.00 | 72,000.00 | -3.78% | 4,570,700 |
| Apr 22, 2026 | 74,500.00 | 75,500.00 | 74,180.00 | 74,830.00 | 74,830.00 | 0.79% | 2,794,300 |
| Apr 21, 2026 | 72,000.00 | 74,350.00 | 72,000.00 | 74,240.00 | 74,240.00 | 1.77% | 1,848,000 |
| Apr 20, 2026 | 73,400.00 | 75,320.00 | 71,800.00 | 72,950.00 | 72,950.00 | 0.07% | 2,600,200 |
| Apr 17, 2026 | 72,550.00 | 73,530.00 | 72,020.00 | 72,900.00 | 72,900.00 | -0.18% | 1,807,100 |
| Apr 16, 2026 | 71,750.00 | 73,050.00 | 70,640.00 | 73,030.00 | 73,030.00 | 3.47% | 2,319,700 |
| Apr 15, 2026 | 72,950.00 | 72,950.00 | 70,170.00 | 70,580.00 | 70,580.00 | -1.47% | 2,433,000 |
| Apr 14, 2026 | 70,540.00 | 72,450.00 | 69,970.00 | 71,630.00 | 71,630.00 | 6.32% | 2,425,900 |
| Apr 13, 2026 | 66,200.00 | 67,390.00 | 66,200.00 | 67,370.00 | 67,370.00 | 0.72% | 1,526,300 |
| Apr 10, 2026 | 65,760.00 | 67,090.00 | 65,530.00 | 66,890.00 | 66,890.00 | 3.54% | 2,150,100 |
| Apr 9, 2026 | 65,500.00 | 65,870.00 | 64,330.00 | 64,600.00 | 64,600.00 | -4.23% | 2,504,700 |
| Apr 8, 2026 | 66,000.00 | 68,270.00 | 66,000.00 | 67,450.00 | 67,450.00 | 7.30% | 3,064,700 |
| Apr 7, 2026 | 66,000.00 | 66,120.00 | 62,860.00 | 62,860.00 | 62,860.00 | -6.15% | 2,961,700 |
| Apr 6, 2026 | 66,500.00 | 67,820.00 | 66,060.00 | 66,980.00 | 66,980.00 | 2.03% | 1,952,600 |
| Apr 3, 2026 | 65,150.00 | 66,100.00 | 64,470.00 | 65,650.00 | 65,650.00 | 3.27% | 1,898,500 |
| Apr 2, 2026 | 65,430.00 | 66,670.00 | 62,500.00 | 63,570.00 | 63,570.00 | -0.17% | 3,599,300 |
| Apr 1, 2026 | 63,240.00 | 63,680.00 | 61,590.00 | 63,680.00 | 63,680.00 | 3.98% | 2,855,500 |
| Mar 31, 2026 | 61,000.00 | 63,930.00 | 60,440.00 | 61,240.00 | 61,240.00 | -4.68% | 3,078,000 |
| Mar 30, 2026 | 64,490.00 | 64,650.00 | 62,290.00 | 64,250.00 | 64,250.00 | -3.43% | 2,415,900 |
| Mar 27, 2026 | 66,000.00 | 66,900.00 | 64,820.00 | 66,530.00 | 66,222.00 | -1.42% | 2,167,300 |
| Mar 26, 2026 | 68,180.00 | 68,270.00 | 67,110.00 | 67,490.00 | 67,177.56 | -0.72% | 1,649,000 |
| Mar 25, 2026 | 67,990.00 | 68,930.00 | 67,010.00 | 67,980.00 | 67,665.29 | 3.96% | 2,198,600 |
| Mar 24, 2026 | 68,000.00 | 68,350.00 | 64,430.00 | 65,390.00 | 65,087.28 | 0.14% | 1,966,200 |
| Mar 23, 2026 | 66,110.00 | 66,240.00 | 63,860.00 | 65,300.00 | 64,997.69 | -6.15% | 2,305,300 |
| Mar 19, 2026 | 69,450.00 | 70,370.00 | 68,650.00 | 69,580.00 | 69,257.88 | -1.56% | 2,255,700 |
| Mar 18, 2026 | 68,700.00 | 70,680.00 | 68,660.00 | 70,680.00 | 70,352.79 | 4.94% | 1,726,100 |
| Mar 17, 2026 | 70,920.00 | 71,170.00 | 67,350.00 | 67,350.00 | 67,038.20 | -3.68% | 2,139,500 |
| Mar 16, 2026 | 69,920.00 | 70,390.00 | 68,530.00 | 69,920.00 | 69,596.31 | 0.45% | 1,518,300 |
| Mar 13, 2026 | 68,740.00 | 69,750.00 | 68,550.00 | 69,610.00 | 69,287.74 | -2.29% | 1,833,500 |
| Mar 12, 2026 | 71,370.00 | 72,040.00 | 70,240.00 | 71,240.00 | 70,910.20 | -1.56% | 1,708,000 |
| Mar 11, 2026 | 71,570.00 | 73,780.00 | 70,680.00 | 72,370.00 | 72,034.96 | 3.70% | 2,039,500 |
| Mar 10, 2026 | 70,000.00 | 71,800.00 | 68,910.00 | 69,790.00 | 69,466.91 | 4.95% | 2,272,100 |
| Mar 9, 2026 | 67,540.00 | 68,100.00 | 64,120.00 | 66,500.00 | 66,192.14 | -9.54% | 3,315,700 |
| Mar 6, 2026 | 70,410.00 | 73,790.00 | 70,300.00 | 73,510.00 | 73,169.69 | 2.58% | 2,601,800 |
| Mar 5, 2026 | 71,730.00 | 73,400.00 | 70,120.00 | 71,660.00 | 71,328.25 | 3.92% | 2,329,300 |
| Mar 4, 2026 | 71,650.00 | 73,920.00 | 67,880.00 | 68,960.00 | 68,640.75 | -5.57% | 3,367,500 |
| Mar 3, 2026 | 75,230.00 | 75,800.00 | 72,650.00 | 73,030.00 | 72,691.91 | -2.51% | 2,178,500 |
| Mar 2, 2026 | 74,000.00 | 75,850.00 | 73,370.00 | 74,910.00 | 74,563.20 | -0.78% | 1,812,800 |
| Feb 27, 2026 | 76,200.00 | 76,560.00 | 74,110.00 | 75,500.00 | 75,150.47 | -4.51% | 2,525,200 |
| Feb 26, 2026 | 80,940.00 | 81,000.00 | 76,840.00 | 79,070.00 | 78,703.95 | -1.16% | 2,676,500 |
| Feb 25, 2026 | 77,800.00 | 80,280.00 | 77,400.00 | 80,000.00 | 79,629.64 | 5.79% | 2,443,900 |
| Feb 24, 2026 | 75,000.00 | 76,480.00 | 73,700.00 | 75,620.00 | 75,269.92 | 2.11% | 2,039,300 |
| Feb 20, 2026 | 73,020.00 | 75,070.00 | 72,510.00 | 74,060.00 | 73,717.14 | -0.01% | 1,807,900 |
| Feb 19, 2026 | 74,000.00 | 75,800.00 | 73,520.00 | 74,070.00 | 73,727.09 | 3.12% | 2,337,300 |
| Feb 18, 2026 | 71,300.00 | 72,550.00 | 70,940.00 | 71,830.00 | 71,497.46 | 0.15% | 1,630,800 |
| Feb 17, 2026 | 72,200.00 | 72,930.00 | 70,410.00 | 71,720.00 | 71,387.97 | -0.75% | 1,877,400 |
| Feb 16, 2026 | 73,370.00 | 73,590.00 | 72,050.00 | 72,260.00 | 71,925.47 | -1.09% | 1,358,600 |
| Feb 13, 2026 | 72,310.00 | 74,100.00 | 72,210.00 | 73,060.00 | 72,721.77 | 0.32% | 2,298,500 |
| Feb 12, 2026 | 75,370.00 | 75,940.00 | 72,520.00 | 72,830.00 | 72,492.83 | -3.37% | 2,894,600 |
| Feb 10, 2026 | 72,910.00 | 76,890.00 | 72,790.00 | 75,370.00 | 75,021.08 | 4.35% | 4,085,400 |
| Feb 9, 2026 | 70,470.00 | 72,650.00 | 69,290.00 | 72,230.00 | 71,895.61 | 9.77% | 3,461,800 |
| Feb 6, 2026 | 63,870.00 | 67,090.00 | 63,510.00 | 65,800.00 | 65,495.38 | 0.97% | 2,687,500 |
| Feb 5, 2026 | 65,400.00 | 67,290.00 | 64,070.00 | 65,170.00 | 64,868.30 | -4.36% | 2,798,200 |
| Feb 4, 2026 | 65,920.00 | 68,140.00 | 65,370.00 | 68,140.00 | 67,824.55 | 1.82% | 2,449,400 |
| Feb 3, 2026 | 65,300.00 | 67,170.00 | 64,900.00 | 66,920.00 | 66,610.19 | 7.42% | 2,399,600 |
| Feb 2, 2026 | 65,190.00 | 66,070.00 | 62,020.00 | 62,300.00 | 62,011.58 | -5.88% | 2,653,200 |
| Jan 30, 2026 | 66,400.00 | 67,440.00 | 65,340.00 | 66,190.00 | 65,883.57 | -1.71% | 2,118,900 |
| Jan 29, 2026 | 71,400.00 | 72,070.00 | 67,010.00 | 67,340.00 | 67,028.25 | -4.46% | 2,947,700 |
| Jan 28, 2026 | 69,620.00 | 71,300.00 | 68,800.00 | 70,480.00 | 70,153.71 | 2.25% | 3,586,000 |
| Jan 27, 2026 | 67,500.00 | 69,000.00 | 66,660.00 | 68,930.00 | 68,610.89 | 3.65% | 2,974,400 |
| Jan 26, 2026 | 67,170.00 | 69,400.00 | 66,270.00 | 66,500.00 | 66,192.14 | -2.13% | 3,998,000 |
| Jan 23, 2026 | 69,700.00 | 70,770.00 | 67,520.00 | 67,950.00 | 67,635.43 | -0.90% | 5,630,300 |
| Jan 22, 2026 | 64,000.00 | 68,570.00 | 63,850.00 | 68,570.00 | 68,252.56 | 17.07% | 3,787,800 |
| Jan 21, 2026 | 58,130.00 | 60,600.00 | 58,130.00 | 58,570.00 | 58,298.85 | -2.38% | 3,334,600 |
| Jan 20, 2026 | 62,160.00 | 62,370.00 | 59,920.00 | 60,000.00 | 59,722.23 | -3.88% | 2,620,400 |
| Jan 19, 2026 | 60,630.00 | 62,650.00 | 59,990.00 | 62,420.00 | 62,131.03 | 3.00% | 2,788,200 |
| Jan 16, 2026 | 60,100.00 | 60,600.00 | 58,700.00 | 60,600.00 | 60,319.45 | 2.54% | 2,907,100 |
| Jan 15, 2026 | 59,300.00 | 59,550.00 | 57,230.00 | 59,100.00 | 58,826.40 | -1.50% | 2,755,100 |
| Jan 14, 2026 | 58,230.00 | 60,160.00 | 58,130.00 | 60,000.00 | 59,722.23 | 4.48% | 3,226,500 |
| Jan 13, 2026 | 57,250.00 | 57,940.00 | 56,240.00 | 57,430.00 | 57,164.13 | 4.42% | 2,706,900 |
| Jan 9, 2026 | 55,540.00 | 56,240.00 | 53,670.00 | 55,000.00 | 54,745.38 | -1.06% | 3,504,000 |
| Jan 8, 2026 | 54,670.00 | 57,090.00 | 54,400.00 | 55,590.00 | 55,332.65 | -0.14% | 3,805,400 |
| Jan 7, 2026 | 54,490.00 | 56,290.00 | 54,460.00 | 55,670.00 | 55,412.28 | 2.71% | 3,667,900 |
| Jan 6, 2026 | 51,540.00 | 54,200.00 | 51,390.00 | 54,200.00 | 53,949.08 | 6.07% | 3,980,600 |
| Jan 5, 2026 | 49,970.00 | 51,220.00 | 49,330.00 | 51,100.00 | 50,863.43 | 6.08% | 2,463,700 |
| Dec 30, 2025 | 47,700.00 | 48,330.00 | 47,590.00 | 48,170.00 | 47,947.00 | 0.88% | 1,504,200 |
| Dec 29, 2025 | 49,170.00 | 49,170.00 | 47,520.00 | 47,750.00 | 47,528.94 | -2.29% | 1,609,600 |
| Dec 26, 2025 | 48,000.00 | 48,970.00 | 47,730.00 | 48,870.00 | 48,643.76 | 2.41% | 1,628,100 |
| Dec 25, 2025 | 47,400.00 | 48,420.00 | 47,300.00 | 47,720.00 | 47,499.08 | 0.91% | 1,718,600 |
| Dec 24, 2025 | 47,290.00 | 47,470.00 | 46,870.00 | 47,290.00 | 47,071.07 | 0.94% | 1,320,200 |
| Dec 23, 2025 | 47,330.00 | 47,350.00 | 46,490.00 | 46,850.00 | 46,633.11 | -0.80% | 1,371,400 |
| Dec 22, 2025 | 46,390.00 | 47,350.00 | 46,050.00 | 47,230.00 | 47,011.35 | 5.61% | 1,712,900 |
| Dec 19, 2025 | 44,740.00 | 45,180.00 | 44,420.00 | 44,720.00 | 44,512.97 | 1.22% | 1,682,200 |
| Dec 18, 2025 | 44,430.00 | 44,880.00 | 44,050.00 | 44,180.00 | 43,975.47 | -3.60% | 1,901,800 |
| Dec 17, 2025 | 45,620.00 | 46,320.00 | 45,200.00 | 45,830.00 | 45,617.83 | -1.06% | 2,040,600 |
| Dec 16, 2025 | 47,820.00 | 48,390.00 | 46,040.00 | 46,320.00 | 46,105.56 | -2.89% | 2,496,400 |
| Dec 15, 2025 | 47,410.00 | 48,260.00 | 47,130.00 | 47,700.00 | 47,479.17 | -2.27% | 2,423,100 |
| Dec 12, 2025 | 49,900.00 | 49,900.00 | 47,550.00 | 48,810.00 | 48,584.03 | -1.05% | 3,071,800 |
| Dec 11, 2025 | 49,030.00 | 49,900.00 | 48,710.00 | 49,330.00 | 49,101.63 | 1.59% | 2,630,600 |
| Dec 10, 2025 | 49,740.00 | 51,250.00 | 48,150.00 | 48,560.00 | 48,335.19 | -2.23% | 4,166,400 |
| Dec 9, 2025 | 48,160.00 | 50,170.00 | 48,030.00 | 49,670.00 | 49,440.05 | 4.66% | 3,274,800 |
| Dec 8, 2025 | 46,050.00 | 47,890.00 | 45,950.00 | 47,460.00 | 47,240.28 | 2.95% | 2,197,300 |
| Dec 5, 2025 | 45,600.00 | 46,240.00 | 45,240.00 | 46,100.00 | 45,886.58 | 1.41% | 1,992,900 |
| Dec 4, 2025 | 45,130.00 | 46,470.00 | 44,930.00 | 45,460.00 | 45,249.54 | 2.30% | 2,426,900 |
| Dec 3, 2025 | 43,490.00 | 44,770.00 | 43,200.00 | 44,440.00 | 44,234.27 | 4.54% | 1,971,700 |
| Dec 2, 2025 | 43,110.00 | 43,820.00 | 42,510.00 | 42,510.00 | 42,313.20 | 0.14% | 1,739,200 |
| Dec 1, 2025 | 44,220.00 | 44,410.00 | 42,370.00 | 42,450.00 | 42,253.48 | -2.93% | 1,743,900 |