UK markets closed

Disco Corporation (6146.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
55,200.00-1,080.00 (-1.92%)
At close: 03:15PM JST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202455,650.0055,860.0054,350.0055,200.0055,200.001,843,400
12 Apr 202456,450.0056,580.0054,980.0056,280.0056,280.002,561,600
11 Apr 202455,000.0056,000.0054,950.0055,550.0055,550.002,168,900
10 Apr 202456,080.0056,530.0055,350.0055,500.0055,500.002,182,900
09 Apr 202455,790.0056,900.0055,630.0056,600.0056,600.002,147,700
08 Apr 202455,600.0057,460.0055,430.0056,060.0056,060.003,579,300
05 Apr 202456,300.0057,000.0053,880.0054,560.0054,560.003,443,300
04 Apr 202457,180.0057,200.0056,190.0056,750.0056,750.002,291,700
03 Apr 202456,220.0057,050.0055,270.0056,210.0056,210.002,692,000
02 Apr 202456,600.0057,200.0056,230.0057,010.0057,010.002,427,800
01 Apr 202457,320.0057,590.0055,370.0055,820.0055,820.002,849,600
29 Mar 202455,130.0057,310.0054,720.0057,120.0057,120.002,761,000
28 Mar 202454,830.0055,750.0054,520.0055,190.0055,190.002,249,600
28 Mar 2024179 Dividend
27 Mar 202455,440.0055,690.0054,630.0055,290.0055,111.002,242,900
26 Mar 202455,100.0056,310.0054,420.0055,000.0054,821.942,275,000
25 Mar 202455,360.0055,650.0054,380.0054,400.0054,223.882,108,500
22 Mar 202453,200.0055,570.0053,080.0054,790.0054,612.623,393,900
21 Mar 202452,100.0052,960.0051,360.0052,960.0052,788.542,741,700
19 Mar 202450,180.0051,750.0050,010.0051,500.0051,333.272,472,000
18 Mar 202448,000.0051,000.0047,960.0050,890.0050,725.251,989,200
15 Mar 202449,360.0049,490.0047,860.0048,080.0047,924.341,925,200
14 Mar 202449,450.0050,370.0048,540.0050,350.0050,186.991,843,200
13 Mar 202451,300.0051,390.0049,260.0050,000.0049,838.131,888,800
12 Mar 202449,310.0050,460.0048,930.0049,940.0049,778.322,169,900
11 Mar 202448,680.0049,650.0048,050.0049,650.0049,489.262,092,400
08 Mar 202451,800.0053,260.0051,680.0051,920.0051,751.912,547,900
07 Mar 202452,640.0052,660.0050,280.0051,100.0050,934.572,946,200
06 Mar 202452,450.0053,060.0051,910.0052,350.0052,180.522,882,300
05 Mar 202451,510.0054,190.0051,180.0053,450.0053,276.964,380,200
04 Mar 202451,750.0051,970.0050,720.0051,520.0051,353.202,107,700
01 Mar 202448,780.0050,090.0048,600.0050,090.0049,927.842,132,700
29 Feb 202446,550.0048,260.0046,350.0048,260.0048,103.762,122,600
28 Feb 202446,800.0047,590.0046,380.0047,120.0046,967.451,242,900
27 Feb 202447,390.0047,590.0046,570.0047,240.0047,087.061,394,200
26 Feb 202447,800.0047,840.0046,300.0046,950.0046,798.001,811,700
22 Feb 202445,980.0047,460.0045,010.0047,410.0047,256.513,056,200
21 Feb 202442,900.0043,330.0042,520.0043,330.0043,189.721,474,700
20 Feb 202444,010.0044,950.0043,750.0044,100.0043,957.231,508,000
19 Feb 202444,020.0044,340.0042,880.0043,540.0043,399.041,211,000
16 Feb 202445,660.0046,480.0043,760.0044,280.0044,136.642,705,800
15 Feb 202444,660.0046,010.0044,300.0045,530.0045,382.602,484,100
14 Feb 202443,170.0043,910.0043,100.0043,890.0043,747.911,363,900
13 Feb 202444,890.0044,920.0043,240.0043,580.0043,438.911,955,100
09 Feb 202444,250.0044,800.0043,510.0043,730.0043,588.431,801,200
08 Feb 202443,900.0044,480.0043,310.0044,250.0044,106.741,964,800
07 Feb 202442,840.0043,120.0042,390.0042,850.0042,711.271,570,900
06 Feb 202441,960.0043,490.0041,720.0043,390.0043,249.532,305,200
05 Feb 202441,600.0042,140.0040,780.0041,750.0041,614.841,591,700
02 Feb 202440,780.0041,470.0040,540.0041,470.0041,335.741,990,600
01 Feb 202440,170.0040,570.0039,810.0040,000.0039,870.501,493,000
31 Jan 202439,900.0040,620.0039,760.0040,380.0040,249.271,657,800
30 Jan 202441,000.0041,790.0040,630.0041,170.0041,036.711,911,300
29 Jan 202439,590.0040,560.0039,340.0040,560.0040,428.691,627,500
26 Jan 202440,350.0041,030.0039,470.0039,600.0039,471.802,599,000
25 Jan 202441,900.0042,050.0039,380.0041,480.0041,345.714,045,000
24 Jan 202440,380.0040,910.0039,950.0040,730.0040,598.141,956,800
23 Jan 202440,960.0042,950.0040,610.0040,610.0040,478.533,170,600
22 Jan 202441,500.0042,060.0040,640.0041,070.0040,937.042,249,600
19 Jan 202440,000.0041,140.0039,980.0040,840.0040,707.782,466,300
18 Jan 202438,240.0039,580.0038,140.0039,350.0039,222.611,574,900
17 Jan 202439,110.0039,430.0038,290.0038,370.0038,245.781,619,800
16 Jan 202436,880.0038,480.0036,730.0038,410.0038,285.651,467,600
15 Jan 202436,880.0037,600.0036,730.0037,410.0037,288.89502,000
12 Jan 202436,500.0037,040.0036,070.0036,340.0036,222.351,356,400
11 Jan 202435,470.0036,500.0035,310.0036,410.0036,292.131,472,000
10 Jan 202435,040.0035,300.0034,660.0035,060.0034,946.491,063,900
09 Jan 202434,230.0034,780.0034,070.0034,590.0034,478.021,528,200
05 Jan 202433,490.0033,560.0032,650.0032,920.0032,813.421,131,100
04 Jan 202432,830.0033,780.0032,520.0033,630.0033,521.131,407,500
29 Dec 202334,490.0035,040.0034,150.0034,980.0034,866.75794,700
28 Dec 202335,100.0035,270.0034,470.0034,790.0034,677.37836,600
27 Dec 202334,770.0035,130.0034,460.0034,810.0034,697.30951,300
26 Dec 202333,820.0034,440.0033,690.0034,400.0034,288.63760,200
25 Dec 202333,610.0033,970.0033,340.0033,970.0033,860.02612,900
22 Dec 202333,470.0033,900.0033,130.0033,380.0033,271.93834,000
21 Dec 202332,860.0033,260.0032,750.0033,160.0033,052.64869,400
20 Dec 202334,190.0034,190.0033,320.0033,620.0033,511.161,210,600
19 Dec 202333,040.0033,690.0032,390.0033,570.0033,461.321,121,300
18 Dec 202333,050.0033,190.0032,390.0032,560.0032,454.59745,800
15 Dec 202334,200.0034,230.0032,660.0032,930.0032,823.391,771,400
14 Dec 202334,330.0034,980.0033,610.0033,770.0033,660.672,923,600
13 Dec 202331,600.0034,390.0031,470.0034,000.0033,889.933,731,500
12 Dec 202331,490.0031,680.0030,670.0030,940.0030,839.831,060,300
11 Dec 202330,330.0030,550.0030,010.0030,250.0030,152.07610,900
08 Dec 202330,090.0030,410.0029,590.0029,715.0029,618.80973,300
07 Dec 202329,950.0030,300.0029,555.0029,800.0029,703.52956,700
06 Dec 202330,210.0030,750.0030,100.0030,530.0030,431.16963,100
05 Dec 202331,180.0031,180.0029,455.0029,565.0029,469.281,461,500
04 Dec 202331,580.0031,610.0031,090.0031,330.0031,228.57789,000
01 Dec 202331,800.0031,870.0031,470.0031,630.0031,527.60890,400
30 Nov 202331,850.0032,210.0031,630.0032,090.0031,986.111,356,100
29 Nov 202330,830.0031,500.0030,760.0031,440.0031,338.21701,700
28 Nov 202330,900.0031,260.0030,610.0031,040.0030,939.51870,500
27 Nov 202331,480.0031,600.0030,830.0030,890.0030,789.99881,800
24 Nov 202332,000.0032,090.0031,300.0031,300.0031,198.67981,100
22 Nov 202331,730.0032,100.0031,260.0031,810.0031,707.021,007,800
21 Nov 202332,430.0032,550.0031,590.0032,030.0031,926.301,159,200
20 Nov 202332,160.0032,680.0031,640.0031,730.0031,627.281,519,900
17 Nov 202332,170.0032,360.0031,580.0032,070.0031,966.171,218,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...