Disruptors Inc. - 6538.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	332	327	327	339	321	89,100
February 19, 2026	339	337	337	339	326	66,200
February 18, 2026	327	335	335	341	326	81,200
February 17, 2026	340	328	328	340	322	85,900
February 16, 2026	323	339	339	339	304	493,900
February 13, 2026	338	329	329	340	328	90,700
February 12, 2026	340	341	341	342	338	15,000
February 10, 2026	342	340	340	343	334	31,000
February 09, 2026	356	341	341	356	336	72,200
February 06, 2026	343	340	340	346	339	25,300
February 05, 2026	342	349	349	350	341	18,700
February 04, 2026	340	343	343	350	335	50,100
February 03, 2026	347	340	340	347	340	16,000
February 02, 2026	334	339	339	342	331	168,500
January 30, 2026	344	337	337	344	335	30,600
January 29, 2026	351	337	337	351	337	56,700
January 28, 2026	352	348	348	352	348	16,000
January 27, 2026	344	351	351	354	342	25,700
January 26, 2026	353	342	342	354	342	55,800
January 23, 2026	355	359	359	361	350	46,400
January 22, 2026	351	353	353	356	351	21,400
January 21, 2026	347	353	353	360	342	245,100
January 20, 2026	366	371	371	372	363	38,000
January 19, 2026	362	364	364	366	355	29,300
January 16, 2026	360	360	360	361	353	23,900
January 15, 2026	353	358	358	361	353	56,900
January 14, 2026	365	354	354	367	354	65,800
January 13, 2026	377	366	366	377	365	35,100
January 09, 2026	368	369	369	370	365	27,400
January 08, 2026	361	367	367	368	361	33,700
January 07, 2026	354	361	361	365	353	42,800
January 06, 2026	356	355	355	365	355	56,000
January 05, 2026	360	356	356	361	353	131,100
December 30, 2025	367	356	356	371	354	83,500
December 29, 2025	376	372	372	376	368	33,500
December 26, 2025	372	373	373	379	372	34,700
December 25, 2025	376	377	377	378	374	33,700
December 24, 2025	384	379	379	389	370	188,300
December 23, 2025	371	377	377	389	371	80,300
December 22, 2025	370	372	372	373	364	64,400
December 19, 2025	377	373	373	377	363	67,700
December 18, 2025	375	372	372	379	367	128,300
December 17, 2025	366	383	383	383	363	196,100
December 16, 2025	360	366	366	366	353	120,600
December 15, 2025	361	357	357	361	356	51,800
December 12, 2025	350	361	361	362	350	116,400
December 11, 2025	336	351	351	351	334	97,500
December 10, 2025	336	338	338	343	331	50,100
December 09, 2025	344	336	336	344	335	50,700
December 08, 2025	327	345	345	345	324	79,100
December 05, 2025	325	327	327	327	319	28,800
December 04, 2025	324	325	325	328	321	38,200
December 03, 2025	332	324	324	333	324	60,400
December 02, 2025	330	332	332	336	327	61,600
December 01, 2025	344	330	330	346	327	142,800
November 28, 2025	354	342	342	354	342	140,800
November 27, 2025	351	350	350	351	332	378,200
November 26, 2025	356	359	359	364	343	1.12M
November 25, 2025	345	335	335	349	335	101,200
November 21, 2025	335	339	339	344	329	159,700

Disruptors Inc. (6538.T) JPX