kabutan

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

4421
TSE Standard
D.I.System Co.,Ltd.
917
JPY
+11
(+1.21%)
Dec 5, 3:10 pm JST
5.93
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
914
Dec 5, 2:59 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 907 917 903 917 +11 +1.21% 15,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 919 919 894 906 -3 -0.33% 19,300
Nov 21, 2025 887 935 883 909 -74 -7.53% 53,800
Nov 14, 2025 995 1,008 962 983 -6 -0.61% 24,300
Nov 7, 2025 984 991 971 989 +5 +0.51% 5,400
Oct 31, 2025 993 1,008 970 984 -9 -0.91% 12,500
Oct 24, 2025 960 996 960 993 +36 +3.76% 10,300
Oct 17, 2025 951 1,104 951 957 +3 +0.31% 143,200
Oct 10, 2025 977 977 952 954 -9 -0.93% 11,700
Oct 3, 2025 994 1,000 931 963 -72 -6.96% 51,800
Sep 26, 2025 1,041 1,062 998 1,035 -6 -0.58% 27,400
Sep 19, 2025 1,048 1,049 1,032 1,041 +6 +0.58% 11,000
Sep 12, 2025 1,029 1,049 1,020 1,035 -1 -0.10% 19,000
Sep 5, 2025 1,010 1,040 1,010 1,036 +26 +2.57% 22,500
Aug 29, 2025 998 1,028 997 1,010 +15 +1.51% 20,000
Aug 22, 2025 967 995 964 995 +37 +3.86% 13,800
Aug 15, 2025 960 990 944 958 +5 +0.52% 28,800
Aug 8, 2025 935 971 934 953 +16 +1.71% 18,400
Aug 1, 2025 933 940 927 937 +4 +0.43% 12,800
Jul 25, 2025 936 939 926 933 -1 -0.11% 12,800
Jul 18, 2025 928 936 920 934 +5 +0.54% 21,400