kabutan

D.I.System Co.,Ltd.(4421) Historical

4421
TSE Standard
D.I.System Co.,Ltd.
915
JPY
+9
(+0.99%)
Dec 5, 12:30 pm JST
5.90
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
911
Dec 5, 1:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 14, 2025
1,104 JPY
52 Week Low Apr 7, 2025
790 JPY
Yearly High Oct 14, 2025
1,104 JPY
Yearly Low Apr 7, 2025
790 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 911 915 907 915 +9 +0.99% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 912 912 906 906 -6 -0.66% 1,100
Dec 3, 2025 909 916 903 912 +7 +0.77% 7,000
Dec 2, 2025 906 908 905 905 -1 -0.11% 800
Dec 1, 2025 907 911 903 906 0 0.00% 4,800
Nov 28, 2025 906 910 904 906 +1 +0.11% 1,600
Nov 27, 2025 903 913 903 905 +6 +0.67% 4,300
Nov 26, 2025 906 909 894 899 -7 -0.77% 6,100
Nov 25, 2025 919 919 899 906 -3 -0.33% 7,300
Nov 21, 2025 914 914 901 909 -5 -0.55% 3,100
Nov 20, 2025 903 924 903 914 +12 +1.33% 1,600
Nov 19, 2025 916 929 899 902 -8 -0.88% 5,400
Nov 18, 2025 916 935 900 910 -6 -0.66% 11,300
Nov 17, 2025 887 916 883 916 -67 -6.82% 32,400
Nov 14, 2025 986 1,008 962 983 -13 -1.31% 12,800
Nov 13, 2025 969 996 963 996 +19 +1.94% 2,600
Nov 12, 2025 975 990 975 977 +2 +0.21% 2,600
Nov 11, 2025 999 999 975 975 -22 -2.21% 2,900
Nov 10, 2025 995 1,007 993 997 +8 +0.81% 3,400
Nov 7, 2025 986 989 986 989 +4 +0.41% 600
Nov 6, 2025 978 985 978 985 +8 +0.82% 400