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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	295	292	292	299	291	43,100
September 05, 2025	290	294	294	296	288	73,700
September 04, 2025	286	284	284	290	284	47,700
September 03, 2025	294	285	285	295	285	119,500
September 02, 2025	293	296	296	305	293	101,500
September 01, 2025	298	294	294	303	292	65,000
August 29, 2025	295	301	301	305	293	97,200
August 28, 2025	290	297	297	304	288	127,000
August 27, 2025	306	289	289	306	286	292,700
August 26, 2025	308	306	306	313	306	89,700
August 25, 2025	312	307	307	317	306	156,800
August 22, 2025	298	310	310	312	296	199,100
August 21, 2025	304	298	298	307	291	137,800
August 20, 2025	300	302	302	306	298	122,500
August 19, 2025	304	298	298	307	291	208,000
August 18, 2025	284	304	304	309	284	701,500
August 15, 2025	277	279	279	286	262	552,700
August 14, 2025	251	279	279	298	245	1.82M
August 13, 2025	235	238	238	248	230	331,400
August 12, 2025	216	239	239	242	216	694,100
August 08, 2025	214	215	215	217	211	60,600
August 07, 2025	213	211	211	214	208	54,900
August 06, 2025	210	213	213	217	210	50,600
August 05, 2025	216	213	213	217	211	49,600
August 04, 2025	209	215	215	215	208	41,300
August 01, 2025	206	210	210	210	206	38,300
July 31, 2025	209	207	207	209	206	12,500
July 30, 2025	209	208	208	210	204	23,900
July 29, 2025	210	209	209	210	205	34,900
July 28, 2025	210	210	210	211	208	61,500
July 25, 2025	211	207	207	211	206	15,800
July 24, 2025	210	208	208	211	208	34,900
July 23, 2025	212	209	209	213	207	35,200
July 22, 2025	207	208	208	209	205	23,500
July 18, 2025	211	206	206	211	205	16,100
July 17, 2025	205	211	211	212	205	30,700
July 16, 2025	203	207	207	210	201	46,600
July 15, 2025	212	205	205	212	204	29,300
July 14, 2025	210	210	210	211	209	19,100
July 11, 2025	211	210	210	215	209	16,800
July 10, 2025	216	211	211	216	208	50,600
July 09, 2025	216	216	216	218	211	76,200
July 08, 2025	202	211	211	211	202	52,700
July 07, 2025	202	200	200	204	199	40,600
July 04, 2025	205	202	202	205	199	43,400
July 03, 2025	198	205	205	207	198	55,400
July 02, 2025	204	199	199	205	198	158,900
July 01, 2025	216	207	207	216	206	73,800
June 30, 2025	215	217	217	224	210	120,900
June 27, 2025	227	216	216	227	213	124,100
June 26, 2025	221	227	227	227	220	101,800
June 25, 2025	214	221	221	221	214	50,700
June 24, 2025	212	214	214	218	211	52,000
June 23, 2025	222	214	214	222	208	162,600
June 20, 2025	220	222	222	224	217	140,400
June 19, 2025	201	220	220	224	197	592,700
June 18, 2025	188	199	199	201	188	133,800
June 17, 2025	183	188	188	189	183	24,300
June 16, 2025	181	183	183	185	179	66,800
June 13, 2025	196	188	188	196	186	91,800

Disruptors Inc. (6538.T) JPX