kabutan

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

4421
TSE Standard
D.I.System Co.,Ltd.
919
JPY
+1
(+0.11%)
Dec 15, 2:48 pm JST
5.92
USD
Dec 15, 12:48 am EST
Result
PTS
outside of trading hours
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 15, 2025 918 922 912 919 +1 +0.11% 1,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 910 918 909 918 +8 +0.88% 1,900
Dec 11, 2025 908 911 908 910 +2 +0.22% 8,900
Dec 10, 2025 918 918 908 908 -10 -1.09% 2,400
Dec 9, 2025 922 923 912 918 -6 -0.65% 1,100
Dec 8, 2025 925 925 912 924 +7 +0.76% 2,800
Dec 5, 2025 911 917 907 917 +11 +1.21% 2,300
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