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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	43,350	42,630	42,630	43,630	42,130	7.15M
June 27, 2025	39,540	42,020	42,020	42,440	39,430	7.97M
June 26, 2025	38,500	39,090	39,090	39,480	38,230	5.22M
June 25, 2025	38,900	38,770	38,770	38,900	37,510	5.76M
June 24, 2025	37,000	37,850	37,850	37,950	36,740	5.2M
June 23, 2025	36,010	36,110	36,110	36,290	35,270	4M
June 20, 2025	35,750	36,690	36,690	36,940	35,650	5.08M
June 19, 2025	37,390	35,710	35,710	37,470	35,710	4.12M
June 18, 2025	36,640	36,940	36,940	37,060	36,330	4.53M
June 17, 2025	35,500	36,740	36,740	37,150	35,340	6.98M
June 16, 2025	33,700	34,550	34,550	34,650	33,580	4.49M
June 13, 2025	34,430	33,130	33,130	34,550	32,910	4.73M
June 12, 2025	34,520	34,480	34,480	35,200	34,470	4.32M
June 11, 2025	33,700	34,900	34,900	34,900	33,570	5.25M
June 10, 2025	33,350	33,100	33,100	34,140	32,960	4.42M
June 09, 2025	32,450	33,140	33,140	33,350	32,280	3.31M
June 06, 2025	32,300	32,100	32,100	32,360	31,890	2.25M
June 05, 2025	32,590	32,160	32,160	33,040	32,120	3.57M
June 04, 2025	33,000	32,700	32,700	33,140	32,530	2.86M
June 03, 2025	32,220	32,320	32,320	32,880	32,180	3.11M
June 02, 2025	32,280	31,930	31,930	32,540	31,930	2.78M
May 30, 2025	33,860	32,870	32,870	33,900	32,870	4.12M
May 29, 2025	34,890	34,830	34,830	35,210	34,000	5.31M
May 28, 2025	34,800	33,540	33,540	35,030	33,540	3.92M
May 27, 2025	34,050	33,850	33,850	34,250	33,520	3.5M
May 26, 2025	33,330	34,270	34,270	34,510	33,300	3.79M
May 23, 2025	33,350	33,430	33,430	33,940	33,160	3.53M

Disco Corporation (6146.T) JPX