DISCO Corp (6146.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61490.00 | 61700.00 | 57520.00 | 58440.00 | -5.11% | 1,752,700 |
| 2026-08-06 | 61800.00 | 63000.00 | 60700.00 | 61590.00 | -3.37% | 1,569,200 |
| 2026-08-05 | 63890.00 | 64480.00 | 62440.00 | 63740.00 | +4.68% | 1,514,500 |
| 2026-08-04 | 60580.00 | 61560.00 | 58770.00 | 60890.00 | +0.61% | 1,719,000 |
| 2026-08-03 | 58000.00 | 61600.00 | 57840.00 | 60520.00 | +3.49% | 2,512,700 |
| 2026-07-31 | 59870.00 | 60990.00 | 57430.00 | 58480.00 | +12.74% | 4,260,400 |
| 2026-07-30 | 50590.00 | 53590.00 | 49400.00 | 51870.00 | +1.07% | 2,480,800 |
| 2026-07-29 | 54030.00 | 56010.00 | 50200.00 | 51320.00 | -6.52% | 2,650,500 |
| 2026-07-28 | 57000.00 | 57300.00 | 54870.00 | 54900.00 | -12.37% | 2,110,800 |
| 2026-07-27 | 61640.00 | 63100.00 | 60110.00 | 62650.00 | +2.89% | 1,849,700 |
| 2026-07-24 | 62800.00 | 63020.00 | 59420.00 | 60890.00 | -12.27% | 4,862,000 |
| 2026-07-23 | 70250.00 | 72080.00 | 69260.00 | 69410.00 | +1.20% | 1,869,000 |
| 2026-07-22 | 68840.00 | 72050.00 | 67520.00 | 68590.00 | +2.62% | 2,309,800 |
| 2026-07-21 | 64790.00 | 67130.00 | 63000.00 | 66840.00 | +3.18% | 1,686,400 |
| 2026-07-17 | 65680.00 | 66590.00 | 62260.00 | 64780.00 | -8.23% | 1,766,400 |
| 2026-07-16 | 71060.00 | 71280.00 | 68280.00 | 70590.00 | -4.02% | 1,463,600 |
| 2026-07-15 | 72150.00 | 74240.00 | 71480.00 | 73550.00 | +2.65% | 1,136,100 |
| 2026-07-14 | 70030.00 | 71710.00 | 68730.00 | 71650.00 | +1.10% | 1,109,100 |
| 2026-07-13 | 71710.00 | 74930.00 | 70330.00 | 70870.00 | -2.33% | 1,183,300 |
| 2026-07-10 | 72890.00 | 73770.00 | 71620.00 | 72560.00 | +1.47% | 1,346,000 |
| 2026-07-09 | 70140.00 | 72340.00 | 69230.00 | 71510.00 | +4.81% | 1,420,100 |
| 2026-07-08 | 68900.00 | 71710.00 | 68030.00 | 68230.00 | -5.10% | 1,732,600 |
| 2026-07-07 | 75600.00 | 76900.00 | 71600.00 | 71900.00 | -7.82% | 1,745,600 |
| 2026-07-06 | 78000.00 | 78830.00 | 75230.00 | 78000.00 | +1.84% | 1,409,400 |
| 2026-07-03 | 74000.00 | 76910.00 | 72750.00 | 76590.00 | -0.35% | 1,572,400 |
| 2026-07-02 | 78800.00 | 80390.00 | 76770.00 | 76860.00 | -9.06% | 1,368,500 |
| 2026-07-01 | 85340.00 | 88580.00 | 83720.00 | 84520.00 | +4.01% | 1,755,600 |
| 2026-06-30 | 81820.00 | 83870.00 | 79760.00 | 81260.00 | +2.15% | 1,308,100 |
| 2026-06-29 | 79590.00 | 79590.00 | 75330.00 | 79550.00 | +1.32% | 1,142,500 |
| 2026-06-26 | 82970.00 | 84220.00 | 78180.00 | 78510.00 | -8.68% | 1,648,500 |
| 2026-06-25 | 83940.00 | 86880.00 | 83650.00 | 85970.00 | +7.81% | 1,774,600 |
| 2026-06-24 | 82120.00 | 83400.00 | 77830.00 | 79740.00 | -3.78% | 1,804,400 |
| 2026-06-23 | 90970.00 | 91680.00 | 82870.00 | 82870.00 | -6.34% | 1,904,200 |
| 2026-06-22 | 86030.00 | 89250.00 | 85630.00 | 88480.00 | +4.22% | 1,334,300 |
| 2026-06-19 | 87540.00 | 89100.00 | 84800.00 | 84900.00 | -0.11% | 2,064,700 |
| 2026-06-18 | 83500.00 | 85550.00 | 82440.00 | 84990.00 | +1.54% | 1,984,800 |
| 2026-06-17 | 80050.00 | 85390.00 | 80000.00 | 83700.00 | +2.64% | 2,169,600 |
| 2026-06-16 | 84610.00 | 85200.00 | 81210.00 | 81550.00 | -4.34% | 2,029,000 |
| 2026-06-15 | 82650.00 | 86140.00 | 80450.00 | 85250.00 | +6.70% | 4,361,400 |
| 2026-06-12 | 73750.00 | 80100.00 | 73310.00 | 79900.00 | +14.09% | 3,648,100 |
| 2026-06-11 | 68560.00 | 70760.00 | 66440.00 | 70030.00 | -0.04% | 1,639,000 |
| 2026-06-10 | 70020.00 | 73590.00 | 69320.00 | 70060.00 | -2.04% | 1,496,600 |
| 2026-06-09 | 69430.00 | 72090.00 | 67750.00 | 71520.00 | +5.99% | 1,774,600 |
| 2026-06-08 | 66580.00 | 68700.00 | 66440.00 | 67480.00 | -7.03% | 1,918,000 |
| 2026-06-05 | 73160.00 | 74440.00 | 70440.00 | 72580.00 | +0.51% | 2,016,700 |
| 2026-06-04 | 68160.00 | 72630.00 | 68080.00 | 72210.00 | +5.09% | 2,278,300 |
| 2026-06-03 | 65910.00 | 69970.00 | 65130.00 | 68710.00 | +7.02% | 1,693,800 |
| 2026-06-02 | 63070.00 | 64200.00 | 61530.00 | 64200.00 | +0.69% | 1,625,200 |
| 2026-06-01 | 64090.00 | 65090.00 | 63260.00 | 63760.00 | -2.04% | 1,314,400 |
| 2026-05-29 | 65690.00 | 66520.00 | 63580.00 | 65090.00 | -1.90% | 2,123,100 |
| 2026-05-28 | 66630.00 | 67630.00 | 64800.00 | 66350.00 | -1.89% | 1,452,600 |
| 2026-05-27 | 68740.00 | 70550.00 | 67340.00 | 67630.00 | +1.08% | 1,531,900 |
| 2026-05-26 | 70670.00 | 70670.00 | 66340.00 | 66910.00 | -4.11% | 1,270,500 |
| 2026-05-25 | 67240.00 | 70260.00 | 67180.00 | 69780.00 | +5.95% | 1,374,100 |
| 2026-05-22 | 66700.00 | 66960.00 | 65090.00 | 65860.00 | +0.32% | 1,537,500 |
| 2026-05-21 | 63600.00 | 66660.00 | 63220.00 | 65650.00 | +7.03% | 2,084,200 |
| 2026-05-20 | 61200.00 | 62150.00 | 59650.00 | 61340.00 | -0.42% | 1,743,500 |
| 2026-05-19 | 63500.00 | 63690.00 | 60650.00 | 61600.00 | -2.99% | 1,517,000 |
| 2026-05-18 | 65400.00 | 65450.00 | 62280.00 | 63500.00 | -2.16% | 2,108,200 |
| 2026-05-15 | 71500.00 | 71520.00 | 64300.00 | 64900.00 | -7.29% | 2,544,600 |
| 2026-05-14 | 73500.00 | 73990.00 | 70000.00 | 70000.00 | -3.90% | 1,714,400 |
| 2026-05-13 | 71370.00 | 73010.00 | 70330.00 | 72840.00 | +0.05% | 1,272,800 |
| 2026-05-12 | 73650.00 | 73730.00 | 71370.00 | 72800.00 | -0.79% | 1,262,500 |
| 2026-05-11 | 74770.00 | 76010.00 | 73100.00 | 73380.00 | -2.16% | 1,577,900 |
| 2026-05-08 | 75840.00 | 76340.00 | 74830.00 | 75000.00 | -2.08% | 1,519,200 |
| 2026-05-07 | 76060.00 | 77800.00 | 75800.00 | 76590.00 | +6.01% | 2,502,700 |
| 2026-05-01 | 73860.00 | 74460.00 | 72200.00 | 72250.00 | -2.38% | 1,636,400 |
| 2026-04-30 | 74540.00 | 76060.00 | 72910.00 | 74010.00 | -3.18% | 2,488,500 |
| 2026-04-28 | 75100.00 | 78150.00 | 73600.00 | 76440.00 | +0.54% | 2,920,700 |
| 2026-04-27 | 73000.00 | 76250.00 | 72800.00 | 76030.00 | +6.04% | 3,125,800 |
| 2026-04-24 | 73030.00 | 74310.00 | 71090.00 | 71700.00 | -0.42% | 2,782,200 |
| 2026-04-23 | 76330.00 | 76350.00 | 71230.00 | 72000.00 | -3.78% | 4,570,700 |
| 2026-04-22 | 74500.00 | 75500.00 | 74180.00 | 74830.00 | +0.79% | 2,794,300 |
| 2026-04-21 | 72000.00 | 74350.00 | 72000.00 | 74240.00 | +1.77% | 1,848,000 |
| 2026-04-20 | 73400.00 | 75320.00 | 71800.00 | 72950.00 | +0.07% | 2,600,200 |
| 2026-04-17 | 72550.00 | 73530.00 | 72020.00 | 72900.00 | -0.18% | 1,807,100 |
| 2026-04-16 | 71750.00 | 73050.00 | 70640.00 | 73030.00 | +3.47% | 2,319,700 |
| 2026-04-15 | 72950.00 | 72950.00 | 70170.00 | 70580.00 | -1.47% | 2,433,000 |
| 2026-04-14 | 70540.00 | 72450.00 | 69970.00 | 71630.00 | +6.32% | 2,425,900 |
| 2026-04-13 | 66200.00 | 67390.00 | 66200.00 | 67370.00 | +0.72% | 1,526,300 |
| 2026-04-10 | 65760.00 | 67090.00 | 65530.00 | 66890.00 | +3.54% | 2,150,100 |
| 2026-04-09 | 65500.00 | 65870.00 | 64330.00 | 64600.00 | -4.23% | 2,504,700 |
| 2026-04-08 | 66000.00 | 68270.00 | 66000.00 | 67450.00 | +7.30% | 3,064,700 |
| 2026-04-07 | 66000.00 | 66120.00 | 62860.00 | 62860.00 | -6.15% | 2,961,700 |
| 2026-04-06 | 66500.00 | 67820.00 | 66060.00 | 66980.00 | +2.03% | 1,952,600 |
| 2026-04-03 | 65150.00 | 66100.00 | 64470.00 | 65650.00 | +3.27% | 1,898,500 |
| 2026-04-02 | 65430.00 | 66670.00 | 62500.00 | 63570.00 | -0.17% | 3,599,300 |
| 2026-04-01 | 63240.00 | 63680.00 | 61590.00 | 63680.00 | +3.98% | 2,855,500 |
| 2026-03-31 | 61000.00 | 63930.00 | 60440.00 | 61240.00 | -4.68% | 3,078,000 |
| 2026-03-30 | 64490.00 | 64650.00 | 62290.00 | 64250.00 | -3.43% | 2,415,900 |
| 2026-03-27 | 66000.00 | 66900.00 | 64820.00 | 66530.00 | -1.42% | 2,167,300 |
| 2026-03-26 | 68180.00 | 68270.00 | 67110.00 | 67490.00 | -0.72% | 1,649,000 |
| 2026-03-25 | 67990.00 | 68930.00 | 67010.00 | 67980.00 | +3.96% | 2,198,600 |
| 2026-03-24 | 68000.00 | 68350.00 | 64430.00 | 65390.00 | +0.14% | 1,966,200 |
| 2026-03-23 | 66110.00 | 66240.00 | 63860.00 | 65300.00 | -6.15% | 2,305,300 |
| 2026-03-19 | 69450.00 | 70370.00 | 68650.00 | 69580.00 | -1.56% | 2,255,700 |
| 2026-03-18 | 68700.00 | 70680.00 | 68660.00 | 70680.00 | +4.94% | 1,726,100 |
| 2026-03-17 | 70920.00 | 71170.00 | 67350.00 | 67350.00 | -3.68% | 2,139,500 |
| 2026-03-16 | 69920.00 | 70390.00 | 68530.00 | 69920.00 | +0.45% | 1,518,300 |
| 2026-03-13 | 68740.00 | 69750.00 | 68550.00 | 69610.00 | -2.29% | 1,833,500 |
| 2026-03-12 | 71370.00 | 72040.00 | 70240.00 | 71240.00 | -1.56% | 1,708,000 |
| 2026-03-11 | 71570.00 | 73780.00 | 70680.00 | 72370.00 | +3.70% | 2,039,500 |
| 2026-03-10 | 70000.00 | 71800.00 | 68910.00 | 69790.00 | +4.95% | 2,272,100 |
| 2026-03-09 | 67540.00 | 68100.00 | 64120.00 | 66500.00 | -9.54% | 3,315,700 |
| 2026-03-06 | 70410.00 | 73790.00 | 70300.00 | 73510.00 | +2.58% | 2,601,800 |
| 2026-03-05 | 71730.00 | 73400.00 | 70120.00 | 71660.00 | +3.92% | 2,329,300 |
| 2026-03-04 | 71650.00 | 73920.00 | 67880.00 | 68960.00 | -5.57% | 3,367,500 |
| 2026-03-03 | 75230.00 | 75800.00 | 72650.00 | 73030.00 | -2.51% | 2,178,500 |
| 2026-03-02 | 74000.00 | 75850.00 | 73370.00 | 74910.00 | -0.78% | 1,812,800 |
| 2026-02-27 | 76200.00 | 76560.00 | 74110.00 | 75500.00 | -4.51% | 2,525,200 |
| 2026-02-26 | 80940.00 | 81000.00 | 76840.00 | 79070.00 | -1.16% | 2,676,500 |
| 2026-02-25 | 77800.00 | 80280.00 | 77400.00 | 80000.00 | +5.79% | 2,443,900 |
| 2026-02-24 | 75000.00 | 76480.00 | 73700.00 | 75620.00 | +2.11% | 2,039,300 |
| 2026-02-20 | 73020.00 | 75070.00 | 72510.00 | 74060.00 | -0.01% | 1,807,900 |
| 2026-02-19 | 74000.00 | 75800.00 | 73520.00 | 74070.00 | +3.12% | 2,337,300 |
| 2026-02-18 | 71300.00 | 72550.00 | 70940.00 | 71830.00 | +0.15% | 1,630,800 |
| 2026-02-17 | 72200.00 | 72930.00 | 70410.00 | 71720.00 | -0.75% | 1,877,400 |
| 2026-02-16 | 73370.00 | 73590.00 | 72050.00 | 72260.00 | -1.09% | 1,358,600 |
| 2026-02-13 | 72310.00 | 74100.00 | 72210.00 | 73060.00 | +0.32% | 2,298,500 |
| 2026-02-12 | 75370.00 | 75940.00 | 72520.00 | 72830.00 | -3.37% | 2,894,600 |
| 2026-02-10 | 72910.00 | 76890.00 | 72790.00 | 75370.00 | +4.35% | 4,085,400 |
| 2026-02-09 | 70470.00 | 72650.00 | 69290.00 | 72230.00 | +9.77% | 3,461,800 |
| 2026-02-06 | 63870.00 | 67090.00 | 63510.00 | 65800.00 | +0.97% | 2,687,500 |
| 2026-02-05 | 65400.00 | 67290.00 | 64070.00 | 65170.00 | -4.36% | 2,798,200 |
| 2026-02-04 | 65920.00 | 68140.00 | 65370.00 | 68140.00 | +1.82% | 2,449,400 |
| 2026-02-03 | 65300.00 | 67170.00 | 64900.00 | 66920.00 | +7.42% | 2,399,600 |
| 2026-02-02 | 65190.00 | 66070.00 | 62020.00 | 62300.00 | -5.88% | 2,653,200 |
| 2026-01-30 | 66400.00 | 67440.00 | 65340.00 | 66190.00 | -1.71% | 2,118,900 |
| 2026-01-29 | 71400.00 | 72070.00 | 67010.00 | 67340.00 | -4.46% | 2,947,700 |
| 2026-01-28 | 69620.00 | 71300.00 | 68800.00 | 70480.00 | +2.25% | 3,586,000 |
| 2026-01-27 | 67500.00 | 69000.00 | 66660.00 | 68930.00 | +3.65% | 2,974,400 |
| 2026-01-26 | 67170.00 | 69400.00 | 66270.00 | 66500.00 | -2.13% | 3,998,000 |
| 2026-01-23 | 69700.00 | 70770.00 | 67520.00 | 67950.00 | -0.90% | 5,630,300 |
| 2026-01-22 | 64000.00 | 68570.00 | 63850.00 | 68570.00 | +17.07% | 3,787,800 |
| 2026-01-21 | 58130.00 | 60600.00 | 58130.00 | 58570.00 | -2.38% | 3,334,600 |
| 2026-01-20 | 62160.00 | 62370.00 | 59920.00 | 60000.00 | -3.88% | 2,620,400 |
| 2026-01-19 | 60630.00 | 62650.00 | 59990.00 | 62420.00 | +3.00% | 2,788,200 |
| 2026-01-16 | 60100.00 | 60600.00 | 58700.00 | 60600.00 | +2.54% | 2,907,100 |
| 2026-01-15 | 59300.00 | 59550.00 | 57230.00 | 59100.00 | -1.50% | 2,755,100 |
| 2026-01-14 | 58230.00 | 60160.00 | 58130.00 | 60000.00 | +4.48% | 3,226,500 |
| 2026-01-13 | 57250.00 | 57940.00 | 56240.00 | 57430.00 | +4.42% | 2,706,900 |
| 2026-01-09 | 55540.00 | 56240.00 | 53670.00 | 55000.00 | -1.06% | 3,504,000 |
| 2026-01-08 | 54670.00 | 57090.00 | 54400.00 | 55590.00 | -0.14% | 3,805,400 |
| 2026-01-07 | 54490.00 | 56290.00 | 54460.00 | 55670.00 | +2.71% | 3,667,900 |
| 2026-01-06 | 51540.00 | 54200.00 | 51390.00 | 54200.00 | +6.07% | 3,980,600 |
| 2026-01-05 | 49970.00 | 51220.00 | 49330.00 | 51100.00 | +6.08% | 2,463,700 |
| 2025-12-30 | 47700.00 | 48330.00 | 47590.00 | 48170.00 | +0.88% | 1,504,200 |
| 2025-12-29 | 49170.00 | 49170.00 | 47520.00 | 47750.00 | -2.29% | 1,609,600 |
| 2025-12-26 | 48000.00 | 48970.00 | 47730.00 | 48870.00 | +2.41% | 1,628,100 |
| 2025-12-25 | 47400.00 | 48420.00 | 47300.00 | 47720.00 | +0.91% | 1,718,600 |
| 2025-12-24 | 47290.00 | 47470.00 | 46870.00 | 47290.00 | +0.94% | 1,320,200 |
| 2025-12-23 | 47330.00 | 47350.00 | 46490.00 | 46850.00 | -0.80% | 1,371,400 |
| 2025-12-22 | 46390.00 | 47350.00 | 46050.00 | 47230.00 | +5.61% | 1,712,900 |
| 2025-12-19 | 44740.00 | 45180.00 | 44420.00 | 44720.00 | +1.22% | 1,682,200 |
| 2025-12-18 | 44430.00 | 44880.00 | 44050.00 | 44180.00 | -3.60% | 1,901,800 |
| 2025-12-17 | 45620.00 | 46320.00 | 45200.00 | 45830.00 | -1.06% | 2,040,600 |
| 2025-12-16 | 47820.00 | 48390.00 | 46040.00 | 46320.00 | -2.89% | 2,496,400 |
| 2025-12-15 | 47410.00 | 48260.00 | 47130.00 | 47700.00 | -2.27% | 2,423,100 |
| 2025-12-12 | 49900.00 | 49900.00 | 47550.00 | 48810.00 | -1.05% | 3,071,800 |
| 2025-12-11 | 49030.00 | 49900.00 | 48710.00 | 49330.00 | +1.59% | 2,630,600 |
| 2025-12-10 | 49740.00 | 51250.00 | 48150.00 | 48560.00 | -2.23% | 4,166,400 |
| 2025-12-09 | 48160.00 | 50170.00 | 48030.00 | 49670.00 | +4.66% | 3,274,800 |
| 2025-12-08 | 46050.00 | 47890.00 | 45950.00 | 47460.00 | +2.95% | 2,197,300 |
| 2025-12-05 | 45600.00 | 46240.00 | 45240.00 | 46100.00 | +1.41% | 1,992,900 |
| 2025-12-04 | 45130.00 | 46470.00 | 44930.00 | 45460.00 | +2.30% | 2,426,900 |
| 2025-12-03 | 43490.00 | 44770.00 | 43200.00 | 44440.00 | +4.54% | 1,971,700 |
| 2025-12-02 | 43110.00 | 43820.00 | 42510.00 | 42510.00 | +0.14% | 1,739,200 |
| 2025-12-01 | 44220.00 | 44410.00 | 42370.00 | 42450.00 | -2.93% | 1,743,900 |
| 2025-11-28 | 43900.00 | 44050.00 | 43270.00 | 43730.00 | -0.07% | 1,245,800 |
| 2025-11-27 | 44410.00 | 44490.00 | 43510.00 | 43760.00 | -0.52% | 1,717,400 |
| 2025-11-26 | 43340.00 | 44420.00 | 43160.00 | 43990.00 | +2.88% | 2,137,500 |
| 2025-11-25 | 44630.00 | 44680.00 | 42760.00 | 42760.00 | -2.66% | 2,290,400 |
| 2025-11-21 | 44430.00 | 44630.00 | 43270.00 | 43930.00 | -7.07% | 3,036,800 |
| 2025-11-20 | 47730.00 | 48530.00 | 46310.00 | 47270.00 | +6.87% | 3,290,000 |
| 2025-11-19 | 45500.00 | 45830.00 | 43750.00 | 44230.00 | -3.43% | 3,106,100 |
| 2025-11-18 | 47250.00 | 47380.00 | 45800.00 | 45800.00 | -4.60% | 2,077,400 |
| 2025-11-17 | 47010.00 | 48280.00 | 46990.00 | 48010.00 | +1.52% | 1,585,400 |
| 2025-11-14 | 45920.00 | 47580.00 | 45880.00 | 47290.00 | -2.35% | 2,454,900 |
| 2025-11-13 | 47450.00 | 48430.00 | 46860.00 | 48430.00 | +1.19% | 2,095,700 |
| 2025-11-12 | 47580.00 | 48000.00 | 46310.00 | 47860.00 | +0.23% | 2,507,200 |
| 2025-11-11 | 50550.00 | 50590.00 | 47300.00 | 47750.00 | -4.54% | 3,368,500 |
| 2025-11-10 | 49490.00 | 50450.00 | 48580.00 | 50020.00 | +3.09% | 2,078,600 |
| 2025-11-07 | 48800.00 | 49160.00 | 47770.00 | 48520.00 | -3.96% | 2,912,900 |
| 2025-11-06 | 48990.00 | 50810.00 | 48750.00 | 50520.00 | +6.27% | 3,089,600 |
| 2025-11-05 | 48860.00 | 49000.00 | 46040.00 | 47540.00 | -8.35% | 4,209,200 |
| 2025-11-04 | 52030.00 | 53090.00 | 51680.00 | 51870.00 | +0.50% | 2,873,600 |
| 2025-10-31 | 51000.00 | 52210.00 | 50450.00 | 51610.00 | -0.29% | 3,467,500 |
| 2025-10-30 | 53850.00 | 54290.00 | 50800.00 | 51760.00 | -8.21% | 6,231,200 |
| 2025-10-29 | 55350.00 | 57050.00 | 54990.00 | 56390.00 | +4.66% | 4,233,300 |
| 2025-10-28 | 54070.00 | 54880.00 | 53760.00 | 53880.00 | -0.68% | 2,062,900 |
| 2025-10-27 | 54120.00 | 54250.00 | 53670.00 | 54250.00 | +1.50% | 1,894,800 |
| 2025-10-24 | 52300.00 | 53680.00 | 52200.00 | 53450.00 | +5.03% | 2,551,300 |
| 2025-10-23 | 50880.00 | 51210.00 | 50030.00 | 50890.00 | -3.80% | 3,122,000 |
| 2025-10-22 | 52100.00 | 53010.00 | 51700.00 | 52900.00 | +0.69% | 2,339,100 |
| 2025-10-21 | 54160.00 | 54320.00 | 52330.00 | 52540.00 | -2.09% | 3,356,100 |
| 2025-10-20 | 52710.00 | 53660.00 | 52090.00 | 53660.00 | +3.65% | 2,633,500 |
| 2025-10-17 | 52360.00 | 53090.00 | 51500.00 | 51770.00 | -3.67% | 3,357,600 |
| 2025-10-16 | 53000.00 | 54010.00 | 52550.00 | 53740.00 | +2.54% | 2,994,500 |
| 2025-10-15 | 51390.00 | 52580.00 | 50740.00 | 52410.00 | +1.77% | 3,327,700 |
| 2025-10-14 | 53410.00 | 53990.00 | 51250.00 | 51500.00 | -4.08% | 4,369,600 |
| 2025-10-10 | 53280.00 | 54420.00 | 52750.00 | 53690.00 | -0.07% | 4,232,600 |
| 2025-10-09 | 53140.00 | 54030.00 | 52370.00 | 53730.00 | +3.05% | 4,318,700 |
| 2025-10-08 | 52200.00 | 53100.00 | 51710.00 | 52140.00 | -1.99% | 3,626,400 |
| 2025-10-07 | 55500.00 | 57060.00 | 52980.00 | 53200.00 | -1.48% | 5,724,600 |
| 2025-10-06 | 53000.00 | 54370.00 | 52710.00 | 54000.00 | +5.88% | 4,910,100 |
| 2025-10-03 | 51500.00 | 51770.00 | 49810.00 | 51000.00 | -0.60% | 5,059,900 |
| 2025-10-02 | 47790.00 | 51310.00 | 47700.00 | 51310.00 | +11.71% | 6,217,900 |
| 2025-10-01 | 46810.00 | 46900.00 | 45930.00 | 45930.00 | -1.25% | 3,065,000 |
| 2025-09-30 | 47380.00 | 47540.00 | 46450.00 | 46510.00 | -0.64% | 2,705,700 |
| 2025-09-29 | 46930.00 | 47350.00 | 46390.00 | 46810.00 | +0.24% | 3,058,800 |
| 2025-09-26 | 49170.00 | 49180.00 | 46500.00 | 46700.00 | -7.06% | 4,780,000 |
| 2025-09-25 | 48650.00 | 50820.00 | 48370.00 | 50250.00 | +2.95% | 6,043,400 |
| 2025-09-24 | 48000.00 | 48860.00 | 47600.00 | 48810.00 | +2.39% | 4,112,400 |
| 2025-09-22 | 48050.00 | 48420.00 | 46970.00 | 47670.00 | +0.13% | 4,066,100 |
| 2025-09-19 | 49590.00 | 49600.00 | 46220.00 | 47610.00 | +0.00% | 7,690,400 |
| 2025-09-18 | 45450.00 | 48340.00 | 44860.00 | 47610.00 | +5.05% | 6,275,100 |
| 2025-09-17 | 44450.00 | 45950.00 | 44400.00 | 45320.00 | +1.93% | 5,360,400 |
| 2025-09-16 | 42520.00 | 44490.00 | 42520.00 | 44460.00 | +8.23% | 6,388,200 |
| 2025-09-12 | 41910.00 | 42470.00 | 40660.00 | 41080.00 | -1.06% | 4,508,400 |
| 2025-09-11 | 39620.00 | 41590.00 | 39400.00 | 41520.00 | +6.46% | 4,864,600 |
| 2025-09-10 | 38020.00 | 39300.00 | 37970.00 | 39000.00 | +3.23% | 3,369,100 |
| 2025-09-09 | 38110.00 | 38680.00 | 37520.00 | 37780.00 | +0.13% | 3,567,100 |
| 2025-09-08 | 38500.00 | 38570.00 | 37620.00 | 37730.00 | -1.36% | 3,009,400 |
| 2025-09-05 | 38460.00 | 38850.00 | 37860.00 | 38250.00 | +0.24% | 3,157,100 |
| 2025-09-04 | 37560.00 | 38260.00 | 37470.00 | 38160.00 | +1.49% | 2,550,200 |
| 2025-09-03 | 37260.00 | 38020.00 | 37260.00 | 37600.00 | -0.95% | 2,416,800 |
| 2025-09-02 | 38300.00 | 38520.00 | 37610.00 | 37960.00 | -0.52% | 3,223,500 |
| 2025-09-01 | 39700.00 | 39890.00 | 37570.00 | 38160.00 | -7.71% | 5,365,500 |
| 2025-08-29 | 41590.00 | 41600.00 | 40520.00 | 41350.00 | +0.00% | 3,525,900 |
| 2025-08-28 | 40270.00 | 41420.00 | 39980.00 | 41350.00 | +0.95% | 3,563,300 |
| 2025-08-27 | 40240.00 | 41280.00 | 39930.00 | 40960.00 | +2.66% | 3,788,200 |
| 2025-08-26 | 39900.00 | 40280.00 | 39610.00 | 39900.00 | -0.67% | 2,847,700 |
| 2025-08-25 | 39590.00 | 40180.00 | 39380.00 | 40170.00 | +3.96% | 3,167,300 |
| 2025-08-22 | 38750.00 | 39080.00 | 38410.00 | 38640.00 | +0.08% | 2,781,400 |
| 2025-08-21 | 39010.00 | 39450.00 | 38560.00 | 38610.00 | -1.76% | 2,707,700 |
| 2025-08-20 | 40500.00 | 40750.00 | 39220.00 | 39300.00 | -4.89% | 3,566,500 |
| 2025-08-19 | 41600.00 | 42080.00 | 41320.00 | 41320.00 | +0.27% | 2,724,700 |
| 2025-08-18 | 42050.00 | 42200.00 | 41130.00 | 41210.00 | -2.69% | 2,611,300 |
| 2025-08-15 | 41800.00 | 42480.00 | 41710.00 | 42350.00 | +1.68% | 3,304,500 |
| 2025-08-14 | 42500.00 | 42720.00 | 41520.00 | 41650.00 | -2.80% | 3,146,100 |
| 2025-08-13 | 42700.00 | 42950.00 | 42060.00 | 42850.00 | +1.56% | 4,157,200 |
| 2025-08-12 | 41260.00 | 42480.00 | 40710.00 | 42190.00 | +4.02% | 4,334,400 |
| 2025-08-08 | 40200.00 | 41140.00 | 39780.00 | 40560.00 | +1.15% | 3,346,300 |
| 2025-08-07 | 40130.00 | 40690.00 | 39630.00 | 40100.00 | -1.79% | 3,298,200 |
| 2025-08-06 | 41010.00 | 41290.00 | 40190.00 | 40830.00 | -2.39% | 3,417,100 |
| 2025-08-05 | 42430.00 | 42560.00 | 41130.00 | 41830.00 | -1.34% | 4,329,700 |
| 2025-08-04 | 42510.00 | 43200.00 | 42160.00 | 42400.00 | -3.44% | 4,304,400 |
| 2025-08-01 | 43800.00 | 44680.00 | 43340.00 | 43910.00 | -3.60% | 5,380,600 |
| 2025-07-31 | 43020.00 | 45700.00 | 42900.00 | 45550.00 | +7.13% | 6,113,000 |
| 2025-07-30 | 42700.00 | 42770.00 | 42340.00 | 42520.00 | +1.00% | 2,709,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+18.14%). Worst month: Jul (-7.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DISCO Corp's (6146.T) latest close?
58440.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6146.T's 52-week high and low?
91680.00 high and 37260.00 low over the trailing 52 weeks, as of 2026-08-07.
What is DISCO Corp's strongest and weakest month historically?
Historically, 6146.T's strongest calendar month has been Jun (average +18.14%) and its weakest Jul (average -7.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.