News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	33,400.00	34,050.00	33,200.00	33,800.00	33,800.00	145,600
10 Aug 2022	32,900.00	33,100.00	32,550.00	32,750.00	32,750.00	148,300
09 Aug 2022	33,400.00	33,850.00	33,250.00	33,550.00	33,550.00	141,700
08 Aug 2022	34,150.00	34,600.00	33,800.00	33,900.00	33,900.00	146,800
05 Aug 2022	33,650.00	34,450.00	33,650.00	34,250.00	34,250.00	158,200
04 Aug 2022	32,800.00	33,700.00	32,800.00	33,600.00	33,600.00	237,800
03 Aug 2022	31,500.00	32,400.00	31,500.00	32,400.00	32,400.00	169,200
02 Aug 2022	32,850.00	32,850.00	32,250.00	32,400.00	32,400.00	151,900
01 Aug 2022	32,500.00	32,900.00	32,250.00	32,900.00	32,900.00	161,600
29 July 2022	32,100.00	32,750.00	32,050.00	32,300.00	32,300.00	202,600
28 July 2022	32,650.00	32,750.00	32,050.00	32,250.00	32,250.00	202,200
27 July 2022	31,200.00	32,200.00	31,200.00	32,150.00	32,150.00	158,400
26 July 2022	31,200.00	31,400.00	31,050.00	31,400.00	31,400.00	144,900
25 July 2022	31,700.00	31,800.00	31,200.00	31,200.00	31,200.00	210,600
22 July 2022	31,700.00	32,050.00	31,450.00	31,900.00	31,900.00	342,900
21 July 2022	31,450.00	31,650.00	31,150.00	31,300.00	31,300.00	265,900
20 July 2022	31,500.00	31,900.00	31,350.00	31,700.00	31,700.00	224,900
19 July 2022	30,750.00	31,150.00	30,450.00	30,700.00	30,700.00	185,600
15 July 2022	31,200.00	31,400.00	30,300.00	30,300.00	30,300.00	291,800
14 July 2022	30,350.00	31,300.00	30,250.00	31,200.00	31,200.00	191,000
13 July 2022	30,600.00	30,850.00	30,200.00	30,400.00	30,400.00	129,900
12 July 2022	30,650.00	30,700.00	30,000.00	30,350.00	30,350.00	192,600
11 July 2022	31,100.00	31,150.00	30,350.00	30,650.00	30,650.00	217,200
08 July 2022	31,150.00	31,350.00	30,700.00	30,700.00	30,700.00	247,000
07 July 2022	29,900.00	30,550.00	29,810.00	30,450.00	30,450.00	407,600
06 July 2022	29,930.00	30,800.00	29,920.00	30,600.00	30,600.00	276,400
05 July 2022	30,300.00	30,650.00	29,920.00	29,930.00	29,930.00	293,900
04 July 2022	29,900.00	30,500.00	29,600.00	30,150.00	30,150.00	331,000
01 July 2022	32,500.00	33,000.00	30,450.00	30,600.00	30,600.00	404,300
30 June 2022	33,400.00	33,450.00	32,000.00	32,200.00	32,200.00	263,600
29 June 2022	33,250.00	33,500.00	32,700.00	33,100.00	33,100.00	288,400
28 June 2022	32,600.00	33,700.00	32,550.00	33,700.00	33,700.00	244,500
27 June 2022	32,700.00	33,150.00	32,150.00	32,950.00	32,950.00	222,200
24 June 2022	31,700.00	32,450.00	31,150.00	32,450.00	32,450.00	366,900
23 June 2022	29,800.00	30,750.00	29,780.00	30,300.00	30,300.00	233,200
22 June 2022	31,050.00	31,050.00	29,870.00	29,910.00	29,910.00	262,900
21 June 2022	29,850.00	30,600.00	29,510.00	30,350.00	30,350.00	209,800
20 June 2022	31,250.00	31,250.00	29,580.00	29,780.00	29,780.00	290,000
17 June 2022	30,800.00	31,400.00	30,500.00	31,150.00	31,150.00	278,700
16 June 2022	32,700.00	33,000.00	32,100.00	32,150.00	32,150.00	192,800
15 June 2022	31,750.00	32,100.00	31,600.00	31,850.00	31,850.00	155,300
14 June 2022	31,400.00	32,200.00	31,250.00	31,950.00	31,950.00	237,300
13 June 2022	32,300.00	32,500.00	31,750.00	31,950.00	31,950.00	212,000
10 June 2022	33,900.00	34,000.00	33,250.00	33,300.00	33,300.00	227,900
09 June 2022	34,100.00	34,700.00	33,950.00	34,400.00	34,400.00	217,000
08 June 2022	35,400.00	35,500.00	34,850.00	34,900.00	34,900.00	158,700
07 June 2022	34,950.00	35,400.00	34,800.00	35,150.00	35,150.00	119,100
06 June 2022	34,800.00	35,300.00	34,800.00	35,250.00	35,250.00	112,400
03 June 2022	35,450.00	35,800.00	35,250.00	35,350.00	35,350.00	158,500
02 June 2022	34,950.00	35,050.00	34,650.00	34,950.00	34,950.00	105,900
01 June 2022	34,800.00	35,000.00	34,700.00	34,800.00	34,800.00	157,300
31 May 2022	35,150.00	35,500.00	34,850.00	35,100.00	35,100.00	282,300
30 May 2022	34,850.00	35,250.00	34,600.00	35,200.00	35,200.00	306,400
27 May 2022	34,050.00	34,450.00	33,950.00	34,150.00	34,150.00	183,600
26 May 2022	33,300.00	33,800.00	33,100.00	33,150.00	33,150.00	138,400
25 May 2022	33,300.00	33,850.00	32,900.00	33,600.00	33,600.00	163,100
24 May 2022	33,200.00	33,400.00	32,900.00	33,000.00	33,000.00	120,200
23 May 2022	33,950.00	33,950.00	33,250.00	33,400.00	33,400.00	119,700
20 May 2022	33,350.00	33,350.00	32,850.00	33,350.00	33,350.00	153,200
19 May 2022	32,350.00	33,250.00	32,350.00	33,200.00	33,200.00	153,100
18 May 2022	33,500.00	34,100.00	33,400.00	33,700.00	33,700.00	253,200
17 May 2022	32,550.00	32,800.00	32,200.00	32,800.00	32,800.00	100,100
16 May 2022	32,550.00	32,800.00	32,000.00	32,350.00	32,350.00	149,100
13 May 2022	31,800.00	32,350.00	31,650.00	32,200.00	32,200.00	175,100
12 May 2022	31,050.00	31,750.00	30,900.00	31,350.00	31,350.00	165,200
11 May 2022	30,900.00	31,850.00	30,900.00	31,700.00	31,700.00	165,400
10 May 2022	30,950.00	31,350.00	30,350.00	31,200.00	31,200.00	210,900
09 May 2022	31,050.00	31,400.00	31,000.00	31,000.00	31,000.00	108,400
06 May 2022	31,000.00	31,600.00	30,550.00	31,600.00	31,600.00	228,400
02 May 2022	32,100.00	32,100.00	30,750.00	31,050.00	31,050.00	264,400
28 Apr 2022	31,900.00	32,100.00	31,500.00	32,100.00	32,100.00	182,500
27 Apr 2022	31,450.00	32,100.00	31,050.00	32,000.00	32,000.00	273,000
26 Apr 2022	32,400.00	32,600.00	31,950.00	32,100.00	32,100.00	249,500
25 Apr 2022	31,400.00	32,200.00	31,250.00	31,500.00	31,500.00	247,000
22 Apr 2022	31,600.00	32,900.00	31,350.00	32,450.00	32,450.00	645,100
21 Apr 2022	30,350.00	31,400.00	30,300.00	31,300.00	31,300.00	312,500
20 Apr 2022	31,100.00	31,200.00	29,920.00	30,050.00	30,050.00	262,700
19 Apr 2022	30,500.00	30,900.00	30,400.00	30,700.00	30,700.00	157,800
18 Apr 2022	30,100.00	30,200.00	29,760.00	30,050.00	30,050.00	133,300
15 Apr 2022	29,980.00	30,400.00	29,810.00	29,890.00	29,890.00	173,400
14 Apr 2022	30,800.00	30,800.00	30,400.00	30,800.00	30,800.00	139,600
13 Apr 2022	29,960.00	30,600.00	29,960.00	30,450.00	30,450.00	212,400
12 Apr 2022	29,750.00	30,200.00	29,580.00	30,050.00	30,050.00	183,900
11 Apr 2022	30,050.00	30,400.00	29,750.00	30,050.00	30,050.00	183,700
08 Apr 2022	30,950.00	31,000.00	30,100.00	30,200.00	30,200.00	254,000
07 Apr 2022	31,000.00	31,350.00	30,250.00	30,350.00	30,350.00	350,800
06 Apr 2022	32,400.00	32,500.00	32,050.00	32,150.00	32,150.00	161,000
05 Apr 2022	33,700.00	33,950.00	33,200.00	33,350.00	33,350.00	144,200
04 Apr 2022	33,000.00	33,250.00	32,600.00	33,150.00	33,150.00	127,000
01 Apr 2022	33,600.00	33,850.00	33,150.00	33,350.00	33,350.00	238,400
31 Mar 2022	34,200.00	35,000.00	34,000.00	34,400.00	34,400.00	185,900
30 Mar 2022	34,500.00	34,600.00	34,000.00	34,100.00	34,100.00	182,100
30 Mar 2022	609 Dividend
29 Mar 2022	34,200.00	34,750.00	34,200.00	34,350.00	33,741.00	165,300
28 Mar 2022	34,100.00	34,300.00	33,600.00	33,700.00	33,102.52	117,600
25 Mar 2022	34,500.00	34,750.00	34,050.00	34,300.00	33,691.89	180,500
24 Mar 2022	32,750.00	33,850.00	32,650.00	33,850.00	33,249.86	112,500
23 Mar 2022	32,700.00	33,650.00	32,650.00	33,650.00	33,053.41	194,400
22 Mar 2022	32,050.00	32,200.00	31,600.00	32,000.00	31,432.66	145,600
18 Mar 2022	31,800.00	31,900.00	31,550.00	31,900.00	31,334.44	251,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

AUD/USD0.7120+0.0013(+0.18%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.77-0.32(-0.35%)

GOLD1,816.30+0.80(+0.04%)

BTC-AUD34,202.03-339.69(-0.98%)

News that makes you smarter and richer... For free.

Disco Corporation (6146.T)

ALL ORDS
7,288.80
-36.60(-0.50%)

AUD/USD
0.7120
+0.0013(+0.18%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.77
-0.32(-0.35%)

GOLD
1,816.30
+0.80(+0.04%)

BTC-AUD
34,202.03
-339.69(-0.98%)