Australia markets closed

Disco Corporation (6146.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
30,400.00-600.00 (-1.94%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202130,700.0030,750.0030,050.0030,400.0030,400.00218,700
26 Oct 202131,550.0031,700.0030,900.0031,000.0031,000.00164,600
25 Oct 202130,400.0031,300.0030,350.0031,300.0031,300.00164,900
22 Oct 202131,100.0031,500.0030,350.0031,000.0031,000.00369,900
21 Oct 202130,750.0030,850.0030,000.0030,100.0030,100.00293,100
20 Oct 202131,450.0031,550.0030,650.0030,750.0030,750.00288,600
19 Oct 202131,100.0031,550.0030,850.0031,200.0031,200.00187,400
18 Oct 202130,550.0030,800.0030,150.0030,550.0030,550.00258,100
15 Oct 202129,600.0030,200.0029,560.0030,000.0030,000.00219,500
14 Oct 202129,010.0029,290.0028,810.0029,080.0029,080.00187,800
13 Oct 202128,500.0028,900.0028,420.0028,530.0028,530.00152,900
12 Oct 202129,350.0029,740.0028,820.0028,930.0028,930.00161,000
11 Oct 202129,500.0029,680.0028,870.0029,430.0029,430.00211,500
08 Oct 202130,150.0030,250.0029,630.0029,770.0029,770.00215,600
07 Oct 202129,320.0029,730.0029,030.0029,290.0029,290.00288,500
06 Oct 202129,750.0030,300.0028,710.0028,820.0028,820.00406,400
05 Oct 202129,160.0029,210.0028,060.0028,800.0028,800.00447,900
04 Oct 202130,800.0031,050.0029,540.0029,660.0029,660.00399,100
01 Oct 202130,700.0031,500.0030,700.0031,000.0031,000.00250,300
30 Sept 202131,850.0031,850.0030,950.0031,350.0031,350.00199,200
29 Sept 202131,800.0031,950.0031,500.0031,900.0031,900.00350,400
29 Sept 2021199 Dividend
28 Sept 202133,100.0033,400.0032,900.0033,200.0033,001.00179,100
27 Sept 202133,250.0033,550.0033,000.0033,200.0033,001.00148,800
24 Sept 202134,200.0034,200.0033,400.0033,400.0033,199.80214,300
22 Sept 202133,550.0033,750.0033,100.0033,150.0032,951.30165,700
21 Sept 202132,850.0033,950.0032,850.0033,700.0033,498.00177,600
17 Sept 202134,200.0034,650.0033,950.0034,250.0034,044.71294,200
16 Sept 202134,800.0035,100.0033,400.0033,650.0033,448.30429,700
15 Sept 202136,100.0036,550.0036,000.0036,200.0035,983.02226,700
14 Sept 202136,100.0036,600.0036,050.0036,350.0036,132.12225,000
13 Sept 202135,900.0036,250.0035,450.0035,800.0035,585.42179,400
10 Sept 202134,800.0035,800.0034,650.0035,750.0035,535.71285,600
09 Sept 202134,250.0034,950.0034,200.0034,500.0034,293.21162,300
08 Sept 202133,800.0034,650.0033,650.0034,650.0034,442.31214,400
07 Sept 202133,900.0034,050.0033,350.0033,550.0033,348.90148,900
06 Sept 202133,800.0033,900.0033,550.0033,650.0033,448.30124,900
03 Sept 202132,600.0033,550.0032,550.0033,300.0033,100.40194,900
02 Sept 202132,500.0032,600.0032,200.0032,450.0032,255.50127,100
01 Sept 202131,750.0032,250.0031,750.0032,100.0031,907.59151,400
31 Aug 202131,500.0032,050.0031,500.0032,050.0031,857.89140,300
30 Aug 202131,800.0032,000.0031,550.0031,850.0031,659.09169,100
27 Aug 202131,550.0031,700.0031,150.0031,300.0031,112.39118,400
26 Aug 202131,250.0031,700.0031,150.0031,350.0031,162.09119,200
25 Aug 202131,400.0031,650.0030,950.0031,100.0030,913.59107,100
24 Aug 202131,400.0031,600.0031,250.0031,450.0031,261.49118,400
23 Aug 202131,100.0031,300.0030,800.0031,000.0030,814.19110,800
20 Aug 202131,500.0031,650.0030,650.0030,750.0030,565.69140,400
19 Aug 202131,500.0031,750.0030,950.0030,950.0030,764.49170,200
18 Aug 202130,950.0032,050.0030,950.0031,850.0031,659.09202,500
17 Aug 202132,000.0032,100.0030,950.0030,950.0030,764.49141,100
16 Aug 202131,050.0031,250.0030,900.0031,200.0031,012.99114,900
13 Aug 202131,850.0032,000.0031,200.0031,300.0031,112.39140,700
12 Aug 202132,450.0032,450.0031,900.0032,000.0031,808.19141,400
11 Aug 202133,150.0033,250.0032,400.0032,650.0032,454.30147,600
10 Aug 202133,000.0033,400.0032,750.0033,300.0033,100.40139,300
06 Aug 202133,000.0033,000.0032,550.0032,850.0032,653.10123,500
05 Aug 202132,600.0033,100.0032,550.0033,100.0032,901.60146,400
04 Aug 202132,250.0032,400.0032,000.0032,350.0032,156.10136,600
03 Aug 202131,750.0032,050.0031,550.0031,900.0031,708.79139,900
02 Aug 202131,650.0031,700.0031,300.0031,500.0031,311.19117,600
30 July 202131,400.0031,650.0031,100.0031,150.0030,963.29135,100
29 July 202130,950.0031,400.0030,750.0031,400.0031,211.79202,100
28 July 202130,850.0030,950.0030,450.0030,650.0030,466.29198,300
27 July 202131,000.0031,200.0030,750.0031,000.0030,814.19134,200
26 July 202131,350.0031,500.0030,850.0031,050.0030,863.89187,100
21 July 202131,750.0031,800.0030,450.0030,650.0030,466.29534,900
20 July 202130,600.0031,350.0030,600.0030,800.0030,615.39254,300
19 July 202131,500.0031,800.0031,000.0031,100.0030,913.59232,300
16 July 202131,700.0032,300.0031,500.0032,150.0031,957.29213,400
15 July 202132,500.0032,950.0032,500.0032,650.0032,454.30161,400
14 July 202132,600.0033,100.0032,400.0033,000.0032,802.20137,400
13 July 202133,050.0033,100.0032,500.0032,550.0032,354.90164,100
12 July 202133,350.0033,350.0032,950.0033,250.0033,050.70116,000
09 July 202132,300.0032,700.0031,900.0032,650.0032,454.30228,600
08 July 202133,600.0033,750.0032,850.0032,900.0032,702.80198,400
07 July 202133,850.0034,050.0033,650.0033,750.0033,547.70163,600
06 July 202134,200.0034,350.0034,000.0034,200.0033,995.0184,000
05 July 202133,900.0034,200.0033,700.0034,200.0033,995.01108,500
02 July 202134,050.0034,050.0033,150.0033,700.0033,498.00227,300
01 July 202133,850.0034,500.0033,750.0034,350.0034,144.11150,500
30 June 202133,900.0034,350.0033,600.0033,950.0033,746.50198,300
29 June 202134,500.0034,500.0033,650.0033,700.0033,498.00193,000
28 June 202134,450.0034,600.0033,900.0034,100.0033,895.61124,400
25 June 202134,900.0035,150.0034,550.0034,750.0034,541.71141,600
24 June 202135,150.0035,150.0034,550.0034,800.0034,591.4187,100
23 June 202134,750.0034,900.0034,350.0034,800.0034,591.41130,300
22 June 202134,450.0034,900.0034,250.0034,750.0034,541.71159,800
21 June 202134,200.0034,850.0034,100.0034,200.0033,995.01210,800
18 June 202135,000.0035,300.0034,800.0034,900.0034,690.81182,700
17 June 202134,450.0034,750.0034,200.0034,700.0034,492.01131,300
16 June 202134,400.0034,850.0034,350.0034,800.0034,591.41133,600
15 June 202135,000.0035,200.0034,700.0035,100.0034,889.61181,900
14 June 202134,000.0034,900.0033,750.0034,850.0034,641.11145,700
11 June 202133,800.0034,050.0033,550.0033,850.0033,647.11165,000
10 June 202133,250.0033,800.0033,150.0033,750.0033,547.70177,000
09 June 202133,100.0033,300.0032,500.0033,150.0032,951.30159,200
08 June 202134,050.0034,200.0033,200.0033,200.0033,001.00173,200
07 June 202134,700.0034,900.0033,900.0034,050.0033,845.91152,600
04 June 202134,050.0034,300.0033,750.0034,000.0033,796.21170,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...