kabutan

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

4421
TSE Standard
D.I.System Co.,Ltd.
929
JPY
-1
(-0.11%)
Apr 13, 12:55 pm JST
5.81
USD
Apr 12, 11:55 pm EDT
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 14, 2025
866 JPY
Yearly High Jan 6, 2026
997 JPY
Yearly Low Feb 16, 2026
881 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 13, 2026 930 930 928 929 -1 -0.11% 1,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 10, 2026 911 938 911 930 +18 +1.97% 2,700
Apr 3, 2026 905 925 905 912 -8 -0.87% 2,400
Mar 27, 2026 912 942 903 920 -7 -0.76% 6,200
Mar 19, 2026 924 943 913 927 +10 +1.09% 4,200
Mar 13, 2026 909 927 905 917 -5 -0.54% 2,900
Mar 6, 2026 931 938 907 922 -9 -0.97% 9,100
Feb 27, 2026 945 945 921 931 -14 -1.48% 8,400
Feb 20, 2026 883 948 881 945 -43 -4.35% 26,800
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