Disco Corporation - 6146.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	47,290	47,290	47,290	47,470	46,870	1.32M
December 23, 2025	47,330	46,850	46,850	47,350	46,490	1.37M
December 22, 2025	46,390	47,230	47,230	47,350	46,050	1.71M
December 19, 2025	44,740	44,720	44,720	45,180	44,420	1.68M
December 18, 2025	44,430	44,180	44,180	44,880	44,050	1.9M
December 17, 2025	45,620	45,830	45,830	46,320	45,200	2.04M
December 16, 2025	47,820	46,320	46,320	48,390	46,040	2.5M
December 15, 2025	47,410	47,700	47,700	48,260	47,130	2.42M
December 12, 2025	49,900	48,810	48,810	49,900	47,550	3.07M
December 11, 2025	49,030	49,330	49,330	49,900	48,710	2.63M
December 10, 2025	49,740	48,560	48,560	51,250	48,150	4.17M
December 09, 2025	48,160	49,670	49,670	50,170	48,030	3.27M
December 08, 2025	46,050	47,460	47,460	47,890	45,950	2.2M
December 05, 2025	45,600	46,100	46,100	46,240	45,240	1.99M
December 04, 2025	45,130	45,460	45,460	46,470	44,930	2.43M
December 03, 2025	43,490	44,440	44,440	44,770	43,200	1.97M
December 02, 2025	43,110	42,510	42,510	43,820	42,510	1.74M
December 01, 2025	44,220	42,450	42,450	44,410	42,370	1.74M
November 28, 2025	43,900	43,730	43,730	44,050	43,270	1.25M
November 27, 2025	44,410	43,760	43,760	44,490	43,510	1.72M
November 26, 2025	43,340	43,990	43,990	44,420	43,160	2.14M
November 25, 2025	44,630	42,760	42,760	44,680	42,760	2.29M
November 21, 2025	44,430	43,930	43,930	44,630	43,270	3.04M
November 20, 2025	47,730	47,270	47,270	48,530	46,310	3.29M
November 19, 2025	45,500	44,230	44,230	45,830	43,750	3.11M
November 18, 2025	47,250	45,800	45,800	47,380	45,800	2.08M
November 17, 2025	47,010	48,010	48,010	48,280	46,990	1.59M
November 14, 2025	45,920	47,290	47,290	47,580	45,880	2.45M
November 13, 2025	47,450	48,430	48,430	48,430	46,860	2.1M
November 12, 2025	47,580	47,860	47,860	48,000	46,310	2.51M
November 11, 2025	50,550	47,750	47,750	50,590	47,300	3.37M
November 10, 2025	49,490	50,020	50,020	50,450	48,580	2.08M
November 07, 2025	48,800	48,520	48,520	49,160	47,770	2.91M
November 06, 2025	48,990	50,520	50,520	50,810	48,750	3.09M
November 05, 2025	48,860	47,540	47,540	49,000	46,040	4.21M
November 04, 2025	52,030	51,870	51,870	53,090	51,680	2.87M
October 31, 2025	51,000	51,610	51,610	52,210	50,450	3.47M
October 30, 2025	53,850	51,760	51,760	54,290	50,800	6.23M
October 29, 2025	55,350	56,390	56,390	57,050	54,990	4.23M
October 28, 2025	54,070	53,880	53,880	54,880	53,760	2.06M
October 27, 2025	54,120	54,250	54,250	54,250	53,670	1.89M
October 24, 2025	52,300	53,450	53,450	53,680	52,200	2.55M
October 23, 2025	50,880	50,890	50,890	51,210	50,030	3.12M
October 22, 2025	52,100	52,900	52,900	53,010	51,700	2.34M
October 21, 2025	54,160	52,540	52,540	54,320	52,330	3.36M
October 20, 2025	52,710	53,660	53,660	53,660	52,090	2.63M
October 17, 2025	52,360	51,770	51,770	53,090	51,500	3.36M
October 16, 2025	53,000	53,740	53,740	54,010	52,550	2.99M
October 15, 2025	51,390	52,410	52,410	52,580	50,740	3.33M
October 14, 2025	53,410	51,500	51,500	53,990	51,250	4.37M
October 10, 2025	53,280	53,690	53,690	54,420	52,750	4.23M
October 09, 2025	53,140	53,730	53,730	54,030	52,370	4.32M
October 08, 2025	52,200	52,140	52,140	53,100	51,710	3.63M
October 07, 2025	55,500	53,200	53,200	57,060	52,980	5.72M
October 06, 2025	53,000	54,000	54,000	54,370	52,710	4.91M
October 03, 2025	51,500	51,000	51,000	51,770	49,810	5.06M
October 02, 2025	47,790	51,310	51,310	51,310	47,700	6.22M
October 01, 2025	46,810	45,930	45,930	46,900	45,930	3.07M
September 30, 2025	47,380	46,510	46,510	47,540	46,450	2.71M
September 29, 2025	46,930	46,810	46,810	47,350	46,390	3.06M

Disco Corporation (6146.T) JPX