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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	49,170	46,700	46,700	49,180	46,500	4.78M
September 25, 2025	48,650	50,250	50,250	50,820	48,370	6.04M
September 24, 2025	48,000	48,810	48,810	48,860	47,600	4.11M
September 22, 2025	48,050	47,670	47,670	48,420	46,970	4.07M
September 19, 2025	49,590	47,610	47,610	49,600	46,220	7.69M
September 18, 2025	45,450	47,610	47,610	48,340	44,860	6.28M
September 17, 2025	44,450	45,320	45,320	45,950	44,400	6.28M
September 16, 2025	42,520	44,460	44,460	44,490	42,520	6.39M
September 12, 2025	41,910	41,080	41,080	42,470	40,660	4.51M
September 11, 2025	39,620	41,520	41,520	41,590	39,400	4.86M
September 10, 2025	38,020	39,000	39,000	39,300	37,970	3.37M
September 09, 2025	38,110	37,780	37,780	38,680	37,520	3.57M
September 08, 2025	38,500	37,730	37,730	38,570	37,620	3.01M
September 05, 2025	38,460	38,250	38,250	38,850	37,860	3.16M
September 04, 2025	37,560	38,160	38,160	38,260	37,470	2.55M
September 03, 2025	37,260	37,600	37,600	38,020	37,260	2.42M
September 02, 2025	38,300	37,960	37,960	38,520	37,610	3.22M
September 01, 2025	39,700	38,160	38,160	39,890	37,570	5.37M
August 29, 2025	41,590	41,350	41,350	41,600	40,520	3.53M
August 28, 2025	40,270	41,350	41,350	41,420	39,980	3.56M
August 27, 2025	40,240	40,960	40,960	41,280	39,930	3.79M
August 26, 2025	39,900	39,900	39,900	40,280	39,610	2.85M
August 25, 2025	39,590	40,170	40,170	40,180	39,380	3.17M
August 22, 2025	38,750	38,640	38,640	39,080	38,410	2.78M
August 21, 2025	39,010	38,610	38,610	39,450	38,560	2.71M
August 20, 2025	40,500	39,300	39,300	40,750	39,220	3.57M
August 19, 2025	41,600	41,320	41,320	42,080	41,320	2.72M
August 18, 2025	42,050	41,210	41,210	42,200	41,130	2.61M
August 15, 2025	41,800	42,350	42,350	42,480	41,710	3.3M
August 14, 2025	42,500	41,650	41,650	42,720	41,520	3.15M
August 13, 2025	42,700	42,850	42,850	42,950	42,060	4.16M
August 12, 2025	41,260	42,190	42,190	42,480	40,710	4.33M

Disco Corporation (6146.T) JPX