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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	40,200	40,560	40,560	41,140	39,780	3.35M
August 07, 2025	40,130	40,100	40,100	40,690	39,630	3.3M
August 06, 2025	41,010	40,830	40,830	41,290	40,190	3.42M
August 05, 2025	42,430	41,830	41,830	42,560	41,130	4.33M
August 04, 2025	42,510	42,400	42,400	43,200	42,160	4.3M
August 01, 2025	43,800	43,910	43,910	44,680	43,340	5.38M
July 31, 2025	43,020	45,550	45,550	45,700	42,900	6.11M
July 30, 2025	42,700	42,520	42,520	42,770	42,340	2.71M
July 29, 2025	42,250	42,100	42,100	42,930	41,850	4.59M
July 28, 2025	44,330	43,250	43,250	44,350	42,810	4.92M
July 25, 2025	43,060	44,270	44,270	44,430	42,880	5.65M
July 24, 2025	43,200	42,880	42,880	43,380	42,210	5.11M
July 23, 2025	43,680	42,610	42,610	43,820	42,350	5.6M
July 22, 2025	42,500	43,340	43,340	43,390	41,910	5.84M
July 18, 2025	44,170	42,840	42,840	44,700	41,870	10.35M
July 17, 2025	45,660	46,970	46,970	47,200	44,730	6.41M
July 16, 2025	46,610	46,080	46,080	47,370	45,690	7.84M
July 15, 2025	44,310	46,250	46,250	46,280	43,650	7.75M
July 14, 2025	43,700	44,270	44,270	44,450	43,360	4.35M
July 11, 2025	43,190	43,670	43,670	43,670	43,060	4.62M
July 10, 2025	42,380	43,010	43,010	43,670	41,990	8.12M
July 09, 2025	42,370	41,290	41,290	42,400	41,170	3.9M
July 08, 2025	41,800	41,920	41,920	42,450	41,300	4.19M
July 07, 2025	41,480	42,000	42,000	42,460	41,010	6M
July 04, 2025	41,540	40,550	40,550	41,670	40,550	4.34M
July 03, 2025	41,100	41,450	41,450	41,740	40,880	4.08M
July 02, 2025	41,090	40,930	40,930	41,570	40,570	5.34M
July 01, 2025	41,930	42,490	42,490	42,940	41,700	4.9M

Disco Corporation (6146.T) JPX