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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73,020	74,060	74,060	75,070	72,510	1.81M
February 19, 2026	74,000	74,070	74,070	75,800	73,520	2.34M
February 18, 2026	71,300	71,830	71,830	72,550	70,940	1.63M
February 17, 2026	72,200	71,720	71,720	72,930	70,410	1.88M
February 16, 2026	73,370	72,260	72,260	73,590	72,050	1.36M
February 13, 2026	72,310	73,060	73,060	74,100	72,210	2.3M
February 12, 2026	75,370	72,830	72,830	75,940	72,520	2.89M
February 10, 2026	72,910	75,370	75,370	76,890	72,790	4.09M
February 09, 2026	70,470	72,230	72,230	72,650	69,290	3.46M
February 06, 2026	63,870	65,800	65,800	67,090	63,510	2.69M
February 05, 2026	65,400	65,170	65,170	67,290	64,070	2.8M
February 04, 2026	65,920	68,140	68,140	68,140	65,370	2.45M
February 03, 2026	65,300	66,920	66,920	67,170	64,900	2.4M
February 02, 2026	65,190	62,300	62,300	66,070	62,020	2.65M
January 30, 2026	66,400	66,190	66,190	67,440	65,340	2.12M
January 29, 2026	71,400	67,340	67,340	72,070	67,010	2.95M
January 28, 2026	69,620	70,480	70,480	71,300	68,800	3.59M
January 27, 2026	67,500	68,930	68,930	69,000	66,660	2.97M
January 26, 2026	67,170	66,500	66,500	69,400	66,270	4M
January 23, 2026	69,700	67,950	67,950	70,770	67,520	5.63M
January 22, 2026	64,000	68,570	68,570	68,570	63,850	3.79M
January 21, 2026	58,130	58,570	58,570	60,600	58,130	3.33M
January 20, 2026	62,160	60,000	60,000	62,370	59,920	2.62M
January 19, 2026	60,630	62,420	62,420	62,650	59,990	2.79M
January 16, 2026	60,100	60,600	60,600	60,600	58,700	2.91M
January 15, 2026	59,300	59,100	59,100	59,550	57,230	2.76M
January 14, 2026	58,230	60,000	60,000	60,160	58,130	3.23M
January 13, 2026	57,250	57,430	57,430	57,940	56,240	2.71M
January 09, 2026	55,540	55,000	55,000	56,240	53,670	3.5M
January 08, 2026	54,670	55,590	55,590	57,090	54,400	3.81M
January 07, 2026	54,490	55,670	55,670	56,290	54,460	3.67M
January 06, 2026	51,540	54,200	54,200	54,200	51,390	3.98M
January 05, 2026	49,970	51,100	51,100	51,220	49,330	2.46M
December 30, 2025	47,700	48,170	48,170	48,330	47,590	1.5M
December 29, 2025	49,170	47,750	47,750	49,170	47,520	1.61M
December 26, 2025	48,000	48,870	48,870	48,970	47,730	1.63M
December 25, 2025	47,400	47,720	47,720	48,420	47,300	1.72M
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

Disco Corporation (6146.T) JPX