Disruptors Inc. (TYO:6538)
Japan
· Delayed Price · Currency is JPY 233.00
-4.00 (-1.69%)
Apr 30, 2026, 3:30 PM JST
Disruptors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | -1.69% | 12,900 |
| Apr 28, 2026 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1.72% | 18,800 |
| Apr 27, 2026 | 233.00 | 237.00 | 232.00 | 233.00 | 233.00 | - | 40,100 |
| Apr 24, 2026 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | - | 33,300 |
| Apr 23, 2026 | 241.00 | 241.00 | 232.00 | 233.00 | 233.00 | -2.10% | 51,300 |
| Apr 22, 2026 | 243.00 | 244.00 | 235.00 | 238.00 | 238.00 | -3.25% | 34,100 |
| Apr 21, 2026 | 242.00 | 249.00 | 242.00 | 246.00 | 246.00 | 1.65% | 25,100 |
| Apr 20, 2026 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 6,800 |
| Apr 17, 2026 | 243.00 | 249.00 | 242.00 | 244.00 | 244.00 | - | 18,100 |
| Apr 16, 2026 | 241.00 | 245.00 | 240.00 | 244.00 | 244.00 | 1.67% | 13,000 |
| Apr 15, 2026 | 239.00 | 243.00 | 238.00 | 240.00 | 240.00 | 0.42% | 17,200 |
| Apr 14, 2026 | 239.00 | 241.00 | 237.00 | 239.00 | 239.00 | - | 11,000 |
| Apr 13, 2026 | 247.00 | 247.00 | 237.00 | 239.00 | 239.00 | -3.24% | 15,500 |
| Apr 10, 2026 | 248.00 | 251.00 | 245.00 | 247.00 | 247.00 | -1.20% | 26,700 |
| Apr 9, 2026 | 253.00 | 253.00 | 248.00 | 250.00 | 250.00 | -1.19% | 15,000 |
| Apr 8, 2026 | 250.00 | 256.00 | 250.00 | 253.00 | 253.00 | 1.61% | 19,400 |
| Apr 7, 2026 | 246.00 | 251.00 | 245.00 | 249.00 | 249.00 | 2.47% | 26,100 |
| Apr 6, 2026 | 238.00 | 245.00 | 238.00 | 243.00 | 243.00 | 1.67% | 30,400 |
| Apr 3, 2026 | 242.00 | 244.00 | 238.00 | 239.00 | 239.00 | -1.65% | 34,500 |
| Apr 2, 2026 | 246.00 | 249.00 | 241.00 | 243.00 | 243.00 | -1.22% | 31,400 |
| Apr 1, 2026 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 3.36% | 31,900 |
| Mar 31, 2026 | 245.00 | 245.00 | 237.00 | 238.00 | 238.00 | -2.06% | 40,400 |
| Mar 30, 2026 | 242.00 | 244.00 | 234.00 | 243.00 | 243.00 | -3.19% | 93,800 |
| Mar 27, 2026 | 249.00 | 251.00 | 245.00 | 251.00 | 246.00 | 0.80% | 42,400 |
| Mar 26, 2026 | 263.00 | 263.00 | 246.00 | 249.00 | 244.04 | -4.60% | 73,600 |
| Mar 25, 2026 | 255.00 | 261.00 | 255.00 | 261.00 | 255.80 | 3.16% | 56,400 |
| Mar 24, 2026 | 255.00 | 255.00 | 250.00 | 253.00 | 247.96 | 2.43% | 51,900 |
| Mar 23, 2026 | 252.00 | 257.00 | 246.00 | 247.00 | 242.08 | -5.00% | 126,200 |
| Mar 19, 2026 | 268.00 | 269.00 | 259.00 | 260.00 | 254.82 | -5.11% | 64,100 |
| Mar 18, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 268.54 | 2.24% | 34,300 |
| Mar 17, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 262.66 | -0.74% | 26,900 |
| Mar 16, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 264.62 | - | 20,000 |
| Mar 13, 2026 | 272.00 | 279.00 | 270.00 | 270.00 | 264.62 | -2.17% | 44,900 |
| Mar 12, 2026 | 279.00 | 280.00 | 271.00 | 276.00 | 270.50 | -1.43% | 54,500 |
| Mar 11, 2026 | 289.00 | 289.00 | 279.00 | 280.00 | 274.42 | -1.75% | 35,400 |
| Mar 10, 2026 | 274.00 | 288.00 | 274.00 | 285.00 | 279.32 | 5.17% | 80,000 |
| Mar 9, 2026 | 265.00 | 276.00 | 256.00 | 271.00 | 265.60 | -3.21% | 312,100 |
| Mar 6, 2026 | 270.00 | 282.00 | 269.00 | 280.00 | 274.42 | 2.56% | 116,100 |
| Mar 5, 2026 | 273.00 | 283.00 | 271.00 | 273.00 | 267.56 | 3.02% | 183,900 |
| Mar 4, 2026 | 272.00 | 272.00 | 251.00 | 265.00 | 259.72 | -5.02% | 141,300 |
| Mar 3, 2026 | 290.00 | 292.00 | 277.00 | 279.00 | 273.44 | -4.12% | 99,000 |
| Mar 2, 2026 | 297.00 | 297.00 | 287.00 | 291.00 | 285.20 | -2.68% | 52,800 |
| Feb 27, 2026 | 286.00 | 299.00 | 284.00 | 299.00 | 293.04 | 1.70% | 79,600 |
| Feb 26, 2026 | 276.00 | 295.00 | 270.00 | 294.00 | 288.14 | 5.76% | 139,700 |
| Feb 25, 2026 | 290.00 | 290.00 | 276.00 | 278.00 | 272.46 | -5.12% | 297,000 |
| Feb 24, 2026 | 323.00 | 323.00 | 292.00 | 293.00 | 287.16 | -10.40% | 244,100 |
| Feb 20, 2026 | 332.00 | 339.00 | 321.00 | 327.00 | 320.49 | -2.97% | 89,100 |
| Feb 19, 2026 | 339.00 | 339.00 | 326.00 | 337.00 | 330.29 | 0.60% | 66,200 |
| Feb 18, 2026 | 327.00 | 341.00 | 326.00 | 335.00 | 328.33 | 2.13% | 81,200 |
| Feb 17, 2026 | 340.00 | 340.00 | 322.00 | 328.00 | 321.47 | -3.24% | 85,900 |
| Feb 16, 2026 | 323.00 | 339.00 | 304.00 | 339.00 | 332.25 | 3.04% | 493,900 |
| Feb 13, 2026 | 338.00 | 340.00 | 328.00 | 329.00 | 322.45 | -3.52% | 90,700 |
| Feb 12, 2026 | 340.00 | 342.00 | 338.00 | 341.00 | 334.21 | 0.29% | 15,000 |
| Feb 10, 2026 | 342.00 | 343.00 | 334.00 | 340.00 | 333.23 | -0.58% | 31,000 |
| Feb 9, 2026 | 356.00 | 356.00 | 336.00 | 342.00 | 335.19 | 0.59% | 74,800 |
| Feb 6, 2026 | 343.00 | 346.00 | 339.00 | 340.00 | 333.23 | -2.58% | 25,300 |
| Feb 5, 2026 | 342.00 | 350.00 | 341.00 | 349.00 | 342.05 | 1.75% | 18,700 |
| Feb 4, 2026 | 340.00 | 350.00 | 335.00 | 343.00 | 336.17 | 0.88% | 50,100 |
| Feb 3, 2026 | 347.00 | 347.00 | 340.00 | 340.00 | 333.23 | 0.29% | 16,000 |
| Feb 2, 2026 | 334.00 | 342.00 | 331.00 | 339.00 | 332.25 | 0.59% | 168,500 |
| Jan 30, 2026 | 344.00 | 344.00 | 335.00 | 337.00 | 330.29 | - | 30,600 |
| Jan 29, 2026 | 351.00 | 351.00 | 337.00 | 337.00 | 330.29 | -3.16% | 56,700 |
| Jan 28, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 341.07 | -0.85% | 16,000 |
| Jan 27, 2026 | 344.00 | 354.00 | 342.00 | 351.00 | 344.01 | 2.63% | 25,700 |
| Jan 26, 2026 | 353.00 | 354.00 | 342.00 | 342.00 | 335.19 | -4.74% | 55,800 |
| Jan 23, 2026 | 355.00 | 361.00 | 350.00 | 359.00 | 351.85 | 1.70% | 46,400 |
| Jan 22, 2026 | 351.00 | 356.00 | 351.00 | 353.00 | 345.97 | - | 21,400 |
| Jan 21, 2026 | 347.00 | 360.00 | 342.00 | 353.00 | 345.97 | -4.85% | 245,100 |
| Jan 20, 2026 | 366.00 | 372.00 | 363.00 | 371.00 | 363.61 | 1.92% | 38,000 |
| Jan 19, 2026 | 362.00 | 366.00 | 355.00 | 364.00 | 356.75 | 1.11% | 29,300 |
| Jan 16, 2026 | 360.00 | 361.00 | 353.00 | 360.00 | 352.83 | 0.56% | 23,900 |
| Jan 15, 2026 | 353.00 | 361.00 | 353.00 | 358.00 | 350.87 | 1.13% | 56,900 |
| Jan 14, 2026 | 365.00 | 367.00 | 354.00 | 354.00 | 346.95 | -3.28% | 65,800 |
| Jan 13, 2026 | 377.00 | 377.00 | 365.00 | 366.00 | 358.71 | -0.81% | 35,100 |
| Jan 9, 2026 | 368.00 | 370.00 | 365.00 | 369.00 | 361.65 | 0.54% | 27,400 |
| Jan 8, 2026 | 361.00 | 368.00 | 361.00 | 367.00 | 359.69 | 1.66% | 33,700 |
| Jan 7, 2026 | 354.00 | 365.00 | 353.00 | 361.00 | 353.81 | 1.69% | 42,800 |
| Jan 6, 2026 | 356.00 | 365.00 | 355.00 | 355.00 | 347.93 | -0.28% | 56,000 |
| Jan 5, 2026 | 360.00 | 361.00 | 353.00 | 356.00 | 348.91 | - | 131,100 |
| Dec 30, 2025 | 367.00 | 371.00 | 354.00 | 356.00 | 348.91 | -4.30% | 83,500 |
| Dec 29, 2025 | 376.00 | 376.00 | 368.00 | 372.00 | 364.59 | -0.27% | 33,500 |
| Dec 26, 2025 | 372.00 | 379.00 | 372.00 | 373.00 | 365.57 | -1.06% | 34,700 |
| Dec 25, 2025 | 376.00 | 378.00 | 374.00 | 377.00 | 369.49 | -0.53% | 33,700 |
| Dec 24, 2025 | 384.00 | 389.00 | 370.00 | 379.00 | 371.45 | 0.53% | 188,300 |
| Dec 23, 2025 | 371.00 | 389.00 | 371.00 | 377.00 | 369.49 | 1.34% | 80,300 |
| Dec 22, 2025 | 370.00 | 373.00 | 364.00 | 372.00 | 364.59 | -0.27% | 64,400 |
| Dec 19, 2025 | 377.00 | 377.00 | 363.00 | 373.00 | 365.57 | 0.27% | 67,700 |
| Dec 18, 2025 | 375.00 | 379.00 | 367.00 | 372.00 | 364.59 | -2.87% | 128,300 |
| Dec 17, 2025 | 366.00 | 383.00 | 363.00 | 383.00 | 375.37 | 4.64% | 196,100 |
| Dec 16, 2025 | 360.00 | 366.00 | 353.00 | 366.00 | 358.71 | 2.52% | 120,600 |
| Dec 15, 2025 | 361.00 | 361.00 | 356.00 | 357.00 | 349.89 | -1.11% | 51,800 |
| Dec 12, 2025 | 350.00 | 362.00 | 350.00 | 361.00 | 353.81 | 2.85% | 116,400 |
| Dec 11, 2025 | 336.00 | 351.00 | 334.00 | 351.00 | 344.01 | 3.85% | 97,500 |
| Dec 10, 2025 | 336.00 | 343.00 | 331.00 | 338.00 | 331.27 | 0.60% | 50,100 |
| Dec 9, 2025 | 344.00 | 344.00 | 335.00 | 336.00 | 329.31 | -2.61% | 50,700 |
| Dec 8, 2025 | 327.00 | 345.00 | 324.00 | 345.00 | 338.13 | 5.83% | 79,100 |
| Dec 5, 2025 | 325.00 | 328.00 | 319.00 | 326.00 | 319.51 | 0.31% | 39,400 |
| Dec 4, 2025 | 324.00 | 328.00 | 321.00 | 325.00 | 318.53 | 0.31% | 38,200 |
| Dec 3, 2025 | 332.00 | 333.00 | 324.00 | 324.00 | 317.55 | -2.41% | 60,400 |
| Dec 2, 2025 | 330.00 | 336.00 | 327.00 | 332.00 | 325.39 | 0.61% | 61,600 |