Australia markets open in 1 hour 4 minutes

Disco Corporation (6146.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
33,800.00+1,050.00 (+3.21%)
At close: 03:15PM JST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202233,400.0034,050.0033,200.0033,800.0033,800.00145,600
10 Aug 202232,900.0033,100.0032,550.0032,750.0032,750.00148,300
09 Aug 202233,400.0033,850.0033,250.0033,550.0033,550.00141,700
08 Aug 202234,150.0034,600.0033,800.0033,900.0033,900.00146,800
05 Aug 202233,650.0034,450.0033,650.0034,250.0034,250.00158,200
04 Aug 202232,800.0033,700.0032,800.0033,600.0033,600.00237,800
03 Aug 202231,500.0032,400.0031,500.0032,400.0032,400.00169,200
02 Aug 202232,850.0032,850.0032,250.0032,400.0032,400.00151,900
01 Aug 202232,500.0032,900.0032,250.0032,900.0032,900.00161,600
29 July 202232,100.0032,750.0032,050.0032,300.0032,300.00202,600
28 July 202232,650.0032,750.0032,050.0032,250.0032,250.00202,200
27 July 202231,200.0032,200.0031,200.0032,150.0032,150.00158,400
26 July 202231,200.0031,400.0031,050.0031,400.0031,400.00144,900
25 July 202231,700.0031,800.0031,200.0031,200.0031,200.00210,600
22 July 202231,700.0032,050.0031,450.0031,900.0031,900.00342,900
21 July 202231,450.0031,650.0031,150.0031,300.0031,300.00265,900
20 July 202231,500.0031,900.0031,350.0031,700.0031,700.00224,900
19 July 202230,750.0031,150.0030,450.0030,700.0030,700.00185,600
15 July 202231,200.0031,400.0030,300.0030,300.0030,300.00291,800
14 July 202230,350.0031,300.0030,250.0031,200.0031,200.00191,000
13 July 202230,600.0030,850.0030,200.0030,400.0030,400.00129,900
12 July 202230,650.0030,700.0030,000.0030,350.0030,350.00192,600
11 July 202231,100.0031,150.0030,350.0030,650.0030,650.00217,200
08 July 202231,150.0031,350.0030,700.0030,700.0030,700.00247,000
07 July 202229,900.0030,550.0029,810.0030,450.0030,450.00407,600
06 July 202229,930.0030,800.0029,920.0030,600.0030,600.00276,400
05 July 202230,300.0030,650.0029,920.0029,930.0029,930.00293,900
04 July 202229,900.0030,500.0029,600.0030,150.0030,150.00331,000
01 July 202232,500.0033,000.0030,450.0030,600.0030,600.00404,300
30 June 202233,400.0033,450.0032,000.0032,200.0032,200.00263,600
29 June 202233,250.0033,500.0032,700.0033,100.0033,100.00288,400
28 June 202232,600.0033,700.0032,550.0033,700.0033,700.00244,500
27 June 202232,700.0033,150.0032,150.0032,950.0032,950.00222,200
24 June 202231,700.0032,450.0031,150.0032,450.0032,450.00366,900
23 June 202229,800.0030,750.0029,780.0030,300.0030,300.00233,200
22 June 202231,050.0031,050.0029,870.0029,910.0029,910.00262,900
21 June 202229,850.0030,600.0029,510.0030,350.0030,350.00209,800
20 June 202231,250.0031,250.0029,580.0029,780.0029,780.00290,000
17 June 202230,800.0031,400.0030,500.0031,150.0031,150.00278,700
16 June 202232,700.0033,000.0032,100.0032,150.0032,150.00192,800
15 June 202231,750.0032,100.0031,600.0031,850.0031,850.00155,300
14 June 202231,400.0032,200.0031,250.0031,950.0031,950.00237,300
13 June 202232,300.0032,500.0031,750.0031,950.0031,950.00212,000
10 June 202233,900.0034,000.0033,250.0033,300.0033,300.00227,900
09 June 202234,100.0034,700.0033,950.0034,400.0034,400.00217,000
08 June 202235,400.0035,500.0034,850.0034,900.0034,900.00158,700
07 June 202234,950.0035,400.0034,800.0035,150.0035,150.00119,100
06 June 202234,800.0035,300.0034,800.0035,250.0035,250.00112,400
03 June 202235,450.0035,800.0035,250.0035,350.0035,350.00158,500
02 June 202234,950.0035,050.0034,650.0034,950.0034,950.00105,900
01 June 202234,800.0035,000.0034,700.0034,800.0034,800.00157,300
31 May 202235,150.0035,500.0034,850.0035,100.0035,100.00282,300
30 May 202234,850.0035,250.0034,600.0035,200.0035,200.00306,400
27 May 202234,050.0034,450.0033,950.0034,150.0034,150.00183,600
26 May 202233,300.0033,800.0033,100.0033,150.0033,150.00138,400
25 May 202233,300.0033,850.0032,900.0033,600.0033,600.00163,100
24 May 202233,200.0033,400.0032,900.0033,000.0033,000.00120,200
23 May 202233,950.0033,950.0033,250.0033,400.0033,400.00119,700
20 May 202233,350.0033,350.0032,850.0033,350.0033,350.00153,200
19 May 202232,350.0033,250.0032,350.0033,200.0033,200.00153,100
18 May 202233,500.0034,100.0033,400.0033,700.0033,700.00253,200
17 May 202232,550.0032,800.0032,200.0032,800.0032,800.00100,100
16 May 202232,550.0032,800.0032,000.0032,350.0032,350.00149,100
13 May 202231,800.0032,350.0031,650.0032,200.0032,200.00175,100
12 May 202231,050.0031,750.0030,900.0031,350.0031,350.00165,200
11 May 202230,900.0031,850.0030,900.0031,700.0031,700.00165,400
10 May 202230,950.0031,350.0030,350.0031,200.0031,200.00210,900
09 May 202231,050.0031,400.0031,000.0031,000.0031,000.00108,400
06 May 202231,000.0031,600.0030,550.0031,600.0031,600.00228,400
02 May 202232,100.0032,100.0030,750.0031,050.0031,050.00264,400
28 Apr 202231,900.0032,100.0031,500.0032,100.0032,100.00182,500
27 Apr 202231,450.0032,100.0031,050.0032,000.0032,000.00273,000
26 Apr 202232,400.0032,600.0031,950.0032,100.0032,100.00249,500
25 Apr 202231,400.0032,200.0031,250.0031,500.0031,500.00247,000
22 Apr 202231,600.0032,900.0031,350.0032,450.0032,450.00645,100
21 Apr 202230,350.0031,400.0030,300.0031,300.0031,300.00312,500
20 Apr 202231,100.0031,200.0029,920.0030,050.0030,050.00262,700
19 Apr 202230,500.0030,900.0030,400.0030,700.0030,700.00157,800
18 Apr 202230,100.0030,200.0029,760.0030,050.0030,050.00133,300
15 Apr 202229,980.0030,400.0029,810.0029,890.0029,890.00173,400
14 Apr 202230,800.0030,800.0030,400.0030,800.0030,800.00139,600
13 Apr 202229,960.0030,600.0029,960.0030,450.0030,450.00212,400
12 Apr 202229,750.0030,200.0029,580.0030,050.0030,050.00183,900
11 Apr 202230,050.0030,400.0029,750.0030,050.0030,050.00183,700
08 Apr 202230,950.0031,000.0030,100.0030,200.0030,200.00254,000
07 Apr 202231,000.0031,350.0030,250.0030,350.0030,350.00350,800
06 Apr 202232,400.0032,500.0032,050.0032,150.0032,150.00161,000
05 Apr 202233,700.0033,950.0033,200.0033,350.0033,350.00144,200
04 Apr 202233,000.0033,250.0032,600.0033,150.0033,150.00127,000
01 Apr 202233,600.0033,850.0033,150.0033,350.0033,350.00238,400
31 Mar 202234,200.0035,000.0034,000.0034,400.0034,400.00185,900
30 Mar 202234,500.0034,600.0034,000.0034,100.0034,100.00182,100
30 Mar 2022609 Dividend
29 Mar 202234,200.0034,750.0034,200.0034,350.0033,741.00165,300
28 Mar 202234,100.0034,300.0033,600.0033,700.0033,102.52117,600
25 Mar 202234,500.0034,750.0034,050.0034,300.0033,691.89180,500
24 Mar 202232,750.0033,850.0032,650.0033,850.0033,249.86112,500
23 Mar 202232,700.0033,650.0032,650.0033,650.0033,053.41194,400
22 Mar 202232,050.0032,200.0031,600.0032,000.0031,432.66145,600
18 Mar 202231,800.0031,900.0031,550.0031,900.0031,334.44251,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...