Disco(JP:6146)
Â¥47,370.00-210.00 (-0.44%)
JP:6146
Disco historical prices
Â¥47,370.00
At close:-210.00 (-0.44%)
Want to see JP:6146 full AI Analyst Report?
Disco (6146) Historical Prices
24 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 48,010.00 | 49,390.00 | 46,950.00 | 47,370.00 | 47,370.00 | -0.44% | 2,609,000 | 1.58 |
| Nov 11, 2026 | 45,010.00 | 47,840.00 | 44,360.00 | 47,580.00 | 47,580.00 | +4.99% | 2,629,500 | 1.62 |
| Nov 10, 2026 | 45,400.00 | 46,090.00 | 44,480.00 | 45,320.00 | 45,320.00 | +10.92% | 2,060,300 | 1.27 |
| Nov 09, 2026 | 42,490.00 | 44,430.00 | 42,000.00 | 42,430.00 | 42,430.00 | +3.84% | 2,407,700 | 1.50 |
| Nov 06, 2026 | 37,250.00 | 41,320.00 | 37,150.00 | 40,860.00 | 40,860.00 | -1.42% | 3,763,000 | 2.43 |
| Nov 05, 2026 | 45,980.00 | 46,050.00 | 41,070.00 | 41,450.00 | 41,450.00 | -12.50% | 3,093,400 | 2.03 |
| Nov 04, 2026 | 49,240.00 | 49,610.00 | 44,700.00 | 47,370.00 | 47,370.00 | -5.71% | 2,908,200 | 1.93 |
| Nov 03, 2026 | 50,240.00 | 51,150.00 | 48,710.00 | 50,240.00 | 50,240.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 48,710.00 | 51,150.00 | 48,710.00 | 50,240.00 | 50,240.00 | +1.41% | 1,508,700 | 0.99 |
| Oct 30, 2026 | 49,540.00 | 50,420.00 | 48,430.00 | 49,540.00 | 49,540.00 | -5.31% | 2,338,000 | 1.54 |
| Oct 29, 2026 | 52,870.00 | 52,880.00 | 50,410.00 | 52,320.00 | 52,320.00 | -0.08% | 2,524,000 | 1.66 |
| Oct 28, 2026 | 51,500.00 | 52,780.00 | 50,450.00 | 52,360.00 | 52,360.00 | +5.14% | 2,073,200 | 1.33 |
| Oct 27, 2026 | 50,510.00 | 51,490.00 | 49,470.00 | 49,800.00 | 49,800.00 | +2.87% | 2,026,700 | 1.30 |
| Oct 26, 2026 | 49,110.00 | 49,360.00 | 47,550.00 | 48,410.00 | 48,410.00 | -1.79% | 2,432,700 | 1.55 |
| Oct 23, 2026 | 48,530.00 | 50,850.00 | 46,100.00 | 49,290.00 | 49,290.00 | -3.79% | 4,383,200 | 2.86 |
| Oct 22, 2026 | 54,000.00 | 54,080.00 | 50,850.00 | 51,230.00 | 51,230.00 | -4.37% | 2,075,300 | 1.36 |
| Oct 21, 2026 | 54,400.00 | 54,920.00 | 53,120.00 | 53,570.00 | 53,570.00 | +1.79% | 1,752,100 | 1.11 |
| Oct 20, 2026 | 53,480.00 | 53,680.00 | 52,140.00 | 52,630.00 | 52,630.00 | -1.37% | 1,778,300 | 1.13 |
| Oct 19, 2026 | 51,560.00 | 53,920.00 | 51,500.00 | 53,360.00 | 53,360.00 | -0.91% | 1,531,800 | 0.96 |
| Oct 16, 2026 | 53,600.00 | 54,240.00 | 52,360.00 | 53,850.00 | 53,850.00 | +1.26% | 2,046,100 | 1.29 |
| Oct 15, 2026 | 55,760.00 | 56,040.00 | 52,930.00 | 53,180.00 | 53,180.00 | -8.47% | 1,820,500 | 1.17 |
| Oct 14, 2026 | 57,580.00 | 59,810.00 | 57,570.00 | 58,100.00 | 58,100.00 | -0.82% | 1,850,000 | 1.19 |
| Oct 13, 2026 | 58,730.00 | 59,850.00 | 57,990.00 | 58,580.00 | 58,580.00 | -4.69% | 1,629,400 | 1.05 |
| Oct 12, 2026 | 61,460.00 | 61,460.00 | 59,310.00 | 61,460.00 | 61,460.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 59,610.00 | 61,460.00 | 59,310.00 | 61,460.00 | 61,460.00 | +0.52% | 1,503,400 | 0.96 |
| Oct 08, 2026 | 61,000.00 | 62,480.00 | 61,000.00 | 61,140.00 | 61,140.00 | -0.39% | 1,871,900 | 1.21 |
| Oct 07, 2026 | 64,200.00 | 64,240.00 | 60,320.00 | 61,380.00 | 61,380.00 | -6.29% | 3,290,900 | 2.16 |
| Oct 06, 2026 | 63,080.00 | 65,500.00 | 62,730.00 | 65,500.00 | 65,500.00 | +2.78% | 1,796,000 | 1.19 |
| Oct 05, 2026 | 62,290.00 | 64,080.00 | 61,840.00 | 63,730.00 | 63,730.00 | +5.71% | 2,180,200 | 1.45 |
| Oct 02, 2026 | 60,000.00 | 61,100.00 | 59,630.00 | 60,290.00 | 60,290.00 | -0.25% | 1,582,400 | 1.05 |
| Oct 01, 2026 | 59,220.00 | 60,550.00 | 58,620.00 | 60,440.00 | 60,440.00 | +5.20% | 1,867,100 | 1.24 |
| Sep 30, 2026 | 58,340.00 | 58,630.00 | 56,780.00 | 57,450.00 | 57,450.00 | +1.36% | 2,047,000 | 1.37 |
| Sep 29, 2026 | 56,000.00 | 56,750.00 | 55,310.00 | 56,680.00 | 56,680.00 | +4.52% | 2,123,100 | 1.43 |
| Sep 28, 2026 | 56,390.00 | 56,700.00 | 54,380.00 | 54,400.00 | 54,229.00 | +0.33% | 1,422,500 | 0.96 |
| Sep 25, 2026 | 53,430.00 | 54,860.00 | 53,430.00 | 54,220.00 | 54,049.57 | +1.69% | 1,120,200 | 0.75 |
| Sep 24, 2026 | 54,000.00 | 54,000.00 | 52,450.00 | 53,320.00 | 53,152.39 | +1.72% | 1,380,500 | 0.93 |
| Sep 23, 2026 | 52,420.00 | 52,560.00 | 51,330.00 | 52,420.00 | 52,255.22 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 52,420.00 | 52,560.00 | 51,330.00 | 52,420.00 | 52,255.22 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 52,420.00 | 52,560.00 | 51,330.00 | 52,420.00 | 52,255.22 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 52,100.00 | 52,560.00 | 51,330.00 | 52,420.00 | 52,255.22 | +3.62% | 1,444,700 | 0.92 |
| Sep 17, 2026 | 51,760.00 | 51,800.00 | 49,800.00 | 50,590.00 | 50,430.98 | -0.80% | 1,400,300 | 0.89 |
| Sep 16, 2026 | 50,750.00 | 51,300.00 | 49,780.00 | 51,000.00 | 50,839.69 | -0.78% | 1,348,900 | 0.85 |
| Sep 15, 2026 | 50,160.00 | 51,880.00 | 50,150.00 | 51,400.00 | 51,238.43 | -0.06% | 992,600 | 0.62 |
| Sep 14, 2026 | 50,200.00 | 51,910.00 | 49,620.00 | 51,430.00 | 51,268.34 | -1.06% | 1,177,200 | 0.73 |
| Sep 11, 2026 | 51,580.00 | 52,150.00 | 50,650.00 | 51,980.00 | 51,816.61 | -2.99% | 1,430,800 | 0.88 |
| Sep 10, 2026 | 53,420.00 | 54,590.00 | 52,930.00 | 53,580.00 | 53,411.58 | -0.02% | 1,624,800 | 0.97 |
| Sep 09, 2026 | 54,650.00 | 56,010.00 | 53,160.00 | 53,590.00 | 53,421.55 | -0.56% | 1,491,800 | 0.87 |
| Sep 08, 2026 | 56,720.00 | 57,270.00 | 53,890.00 | 53,890.00 | 53,720.61 | -5.70% | 1,419,500 | 0.83 |
| Sep 07, 2026 | 56,530.00 | 57,710.00 | 56,310.00 | 57,150.00 | 56,970.36 | +4.94% | 1,135,600 | 0.66 |
| Sep 04, 2026 | 54,000.00 | 55,100.00 | 53,740.00 | 54,460.00 | 54,288.81 | +0.78% | 1,291,800 | 0.75 |
