kabutan

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

4421
TSE Standard
D.I.System Co.,Ltd.
911
JPY
-9
(-0.98%)
Feb 18, 2:56 pm JST
5.93
USD
Feb 18, 12:56 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 18, 2026 883 931 881 911 -77 -7.79% 21,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 958 988 937 988 +30 +3.13% 8,800
Feb 6, 2026 960 960 950 958 -2 -0.21% 6,200
Jan 30, 2026 977 977 952 960 -17 -1.74% 8,100
Jan 23, 2026 975 989 968 977 +17 +1.77% 8,600
Jan 16, 2026 975 989 955 960 -13 -1.34% 10,300
Jan 9, 2026 973 997 957 973 0 0.00% 11,100
Dec 30, 2025 960 976 956 973 +28 +2.96% 6,400
Dec 26, 2025 926 960 925 945 +18 +1.94% 17,400
Dec 19, 2025 918 929 912 927 +9 +0.98% 11,300
Dec 12, 2025 925 925 908 918 +1 +0.11% 17,100
Dec 5, 2025 907 917 903 917 +11 +1.21% 16,000
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