It's time to whip your credit score into shape.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	30,700.00	30,750.00	30,050.00	30,400.00	30,400.00	218,700
26 Oct 2021	31,550.00	31,700.00	30,900.00	31,000.00	31,000.00	164,600
25 Oct 2021	30,400.00	31,300.00	30,350.00	31,300.00	31,300.00	164,900
22 Oct 2021	31,100.00	31,500.00	30,350.00	31,000.00	31,000.00	369,900
21 Oct 2021	30,750.00	30,850.00	30,000.00	30,100.00	30,100.00	293,100
20 Oct 2021	31,450.00	31,550.00	30,650.00	30,750.00	30,750.00	288,600
19 Oct 2021	31,100.00	31,550.00	30,850.00	31,200.00	31,200.00	187,400
18 Oct 2021	30,550.00	30,800.00	30,150.00	30,550.00	30,550.00	258,100
15 Oct 2021	29,600.00	30,200.00	29,560.00	30,000.00	30,000.00	219,500
14 Oct 2021	29,010.00	29,290.00	28,810.00	29,080.00	29,080.00	187,800
13 Oct 2021	28,500.00	28,900.00	28,420.00	28,530.00	28,530.00	152,900
12 Oct 2021	29,350.00	29,740.00	28,820.00	28,930.00	28,930.00	161,000
11 Oct 2021	29,500.00	29,680.00	28,870.00	29,430.00	29,430.00	211,500
08 Oct 2021	30,150.00	30,250.00	29,630.00	29,770.00	29,770.00	215,600
07 Oct 2021	29,320.00	29,730.00	29,030.00	29,290.00	29,290.00	288,500
06 Oct 2021	29,750.00	30,300.00	28,710.00	28,820.00	28,820.00	406,400
05 Oct 2021	29,160.00	29,210.00	28,060.00	28,800.00	28,800.00	447,900
04 Oct 2021	30,800.00	31,050.00	29,540.00	29,660.00	29,660.00	399,100
01 Oct 2021	30,700.00	31,500.00	30,700.00	31,000.00	31,000.00	250,300
30 Sept 2021	31,850.00	31,850.00	30,950.00	31,350.00	31,350.00	199,200
29 Sept 2021	31,800.00	31,950.00	31,500.00	31,900.00	31,900.00	350,400
29 Sept 2021	199 Dividend
28 Sept 2021	33,100.00	33,400.00	32,900.00	33,200.00	33,001.00	179,100
27 Sept 2021	33,250.00	33,550.00	33,000.00	33,200.00	33,001.00	148,800
24 Sept 2021	34,200.00	34,200.00	33,400.00	33,400.00	33,199.80	214,300
22 Sept 2021	33,550.00	33,750.00	33,100.00	33,150.00	32,951.30	165,700
21 Sept 2021	32,850.00	33,950.00	32,850.00	33,700.00	33,498.00	177,600
17 Sept 2021	34,200.00	34,650.00	33,950.00	34,250.00	34,044.71	294,200
16 Sept 2021	34,800.00	35,100.00	33,400.00	33,650.00	33,448.30	429,700
15 Sept 2021	36,100.00	36,550.00	36,000.00	36,200.00	35,983.02	226,700
14 Sept 2021	36,100.00	36,600.00	36,050.00	36,350.00	36,132.12	225,000
13 Sept 2021	35,900.00	36,250.00	35,450.00	35,800.00	35,585.42	179,400
10 Sept 2021	34,800.00	35,800.00	34,650.00	35,750.00	35,535.71	285,600
09 Sept 2021	34,250.00	34,950.00	34,200.00	34,500.00	34,293.21	162,300
08 Sept 2021	33,800.00	34,650.00	33,650.00	34,650.00	34,442.31	214,400
07 Sept 2021	33,900.00	34,050.00	33,350.00	33,550.00	33,348.90	148,900
06 Sept 2021	33,800.00	33,900.00	33,550.00	33,650.00	33,448.30	124,900
03 Sept 2021	32,600.00	33,550.00	32,550.00	33,300.00	33,100.40	194,900
02 Sept 2021	32,500.00	32,600.00	32,200.00	32,450.00	32,255.50	127,100
01 Sept 2021	31,750.00	32,250.00	31,750.00	32,100.00	31,907.59	151,400
31 Aug 2021	31,500.00	32,050.00	31,500.00	32,050.00	31,857.89	140,300
30 Aug 2021	31,800.00	32,000.00	31,550.00	31,850.00	31,659.09	169,100
27 Aug 2021	31,550.00	31,700.00	31,150.00	31,300.00	31,112.39	118,400
26 Aug 2021	31,250.00	31,700.00	31,150.00	31,350.00	31,162.09	119,200
25 Aug 2021	31,400.00	31,650.00	30,950.00	31,100.00	30,913.59	107,100
24 Aug 2021	31,400.00	31,600.00	31,250.00	31,450.00	31,261.49	118,400
23 Aug 2021	31,100.00	31,300.00	30,800.00	31,000.00	30,814.19	110,800
20 Aug 2021	31,500.00	31,650.00	30,650.00	30,750.00	30,565.69	140,400
19 Aug 2021	31,500.00	31,750.00	30,950.00	30,950.00	30,764.49	170,200
18 Aug 2021	30,950.00	32,050.00	30,950.00	31,850.00	31,659.09	202,500
17 Aug 2021	32,000.00	32,100.00	30,950.00	30,950.00	30,764.49	141,100
16 Aug 2021	31,050.00	31,250.00	30,900.00	31,200.00	31,012.99	114,900
13 Aug 2021	31,850.00	32,000.00	31,200.00	31,300.00	31,112.39	140,700
12 Aug 2021	32,450.00	32,450.00	31,900.00	32,000.00	31,808.19	141,400
11 Aug 2021	33,150.00	33,250.00	32,400.00	32,650.00	32,454.30	147,600
10 Aug 2021	33,000.00	33,400.00	32,750.00	33,300.00	33,100.40	139,300
06 Aug 2021	33,000.00	33,000.00	32,550.00	32,850.00	32,653.10	123,500
05 Aug 2021	32,600.00	33,100.00	32,550.00	33,100.00	32,901.60	146,400
04 Aug 2021	32,250.00	32,400.00	32,000.00	32,350.00	32,156.10	136,600
03 Aug 2021	31,750.00	32,050.00	31,550.00	31,900.00	31,708.79	139,900
02 Aug 2021	31,650.00	31,700.00	31,300.00	31,500.00	31,311.19	117,600
30 July 2021	31,400.00	31,650.00	31,100.00	31,150.00	30,963.29	135,100
29 July 2021	30,950.00	31,400.00	30,750.00	31,400.00	31,211.79	202,100
28 July 2021	30,850.00	30,950.00	30,450.00	30,650.00	30,466.29	198,300
27 July 2021	31,000.00	31,200.00	30,750.00	31,000.00	30,814.19	134,200
26 July 2021	31,350.00	31,500.00	30,850.00	31,050.00	30,863.89	187,100
21 July 2021	31,750.00	31,800.00	30,450.00	30,650.00	30,466.29	534,900
20 July 2021	30,600.00	31,350.00	30,600.00	30,800.00	30,615.39	254,300
19 July 2021	31,500.00	31,800.00	31,000.00	31,100.00	30,913.59	232,300
16 July 2021	31,700.00	32,300.00	31,500.00	32,150.00	31,957.29	213,400
15 July 2021	32,500.00	32,950.00	32,500.00	32,650.00	32,454.30	161,400
14 July 2021	32,600.00	33,100.00	32,400.00	33,000.00	32,802.20	137,400
13 July 2021	33,050.00	33,100.00	32,500.00	32,550.00	32,354.90	164,100
12 July 2021	33,350.00	33,350.00	32,950.00	33,250.00	33,050.70	116,000
09 July 2021	32,300.00	32,700.00	31,900.00	32,650.00	32,454.30	228,600
08 July 2021	33,600.00	33,750.00	32,850.00	32,900.00	32,702.80	198,400
07 July 2021	33,850.00	34,050.00	33,650.00	33,750.00	33,547.70	163,600
06 July 2021	34,200.00	34,350.00	34,000.00	34,200.00	33,995.01	84,000
05 July 2021	33,900.00	34,200.00	33,700.00	34,200.00	33,995.01	108,500
02 July 2021	34,050.00	34,050.00	33,150.00	33,700.00	33,498.00	227,300
01 July 2021	33,850.00	34,500.00	33,750.00	34,350.00	34,144.11	150,500
30 June 2021	33,900.00	34,350.00	33,600.00	33,950.00	33,746.50	198,300
29 June 2021	34,500.00	34,500.00	33,650.00	33,700.00	33,498.00	193,000
28 June 2021	34,450.00	34,600.00	33,900.00	34,100.00	33,895.61	124,400
25 June 2021	34,900.00	35,150.00	34,550.00	34,750.00	34,541.71	141,600
24 June 2021	35,150.00	35,150.00	34,550.00	34,800.00	34,591.41	87,100
23 June 2021	34,750.00	34,900.00	34,350.00	34,800.00	34,591.41	130,300
22 June 2021	34,450.00	34,900.00	34,250.00	34,750.00	34,541.71	159,800
21 June 2021	34,200.00	34,850.00	34,100.00	34,200.00	33,995.01	210,800
18 June 2021	35,000.00	35,300.00	34,800.00	34,900.00	34,690.81	182,700
17 June 2021	34,450.00	34,750.00	34,200.00	34,700.00	34,492.01	131,300
16 June 2021	34,400.00	34,850.00	34,350.00	34,800.00	34,591.41	133,600
15 June 2021	35,000.00	35,200.00	34,700.00	35,100.00	34,889.61	181,900
14 June 2021	34,000.00	34,900.00	33,750.00	34,850.00	34,641.11	145,700
11 June 2021	33,800.00	34,050.00	33,550.00	33,850.00	33,647.11	165,000
10 June 2021	33,250.00	33,800.00	33,150.00	33,750.00	33,547.70	177,000
09 June 2021	33,100.00	33,300.00	32,500.00	33,150.00	32,951.30	159,200
08 June 2021	34,050.00	34,200.00	33,200.00	33,200.00	33,001.00	173,200
07 June 2021	34,700.00	34,900.00	33,900.00	34,050.00	33,845.91	152,600
04 June 2021	34,050.00	34,300.00	33,750.00	34,000.00	33,796.21	170,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,758.00-1.30(-0.02%)

AUD/USD0.7528+0.0024(+0.32%)

ASX 2007,448.70+5.30(+0.07%)

OIL83.67-0.98(-1.16%)

GOLD1,789.90-3.50(-0.20%)

BTC-AUD80,606.12-2,636.30(-3.17%)

It's time to whip your credit score into shape.

Disco Corporation (6146.T)

ALL ORDS
7,758.00
-1.30(-0.02%)

AUD/USD
0.7528
+0.0024(+0.32%)

ASX 200
7,448.70
+5.30(+0.07%)

OIL
83.67
-0.98(-1.16%)

GOLD
1,789.90
-3.50(-0.20%)

BTC-AUD
80,606.12
-2,636.30(-3.17%)