D.I. System Co. Ltd. Recent Share Price (TSE:4421)

TSE:4421 - D I System Co Ltd D.I. System Co. Ltd.
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Dec 2023	JPY	813	813	798	800	800	-13 (-1.60%)	1,100
22 Dec 2023	JPY	819	819	804	813	813	+24 (+3.04%)	5,900
21 Dec 2023	JPY	793	796	780	789	789	-18 (-2.23%)	6,700
20 Dec 2023	JPY	806	807	800	807	807	+9 (+1.13%)	700
19 Dec 2023	JPY	795	805	793	798	798	+5 (+0.63%)	5,700
18 Dec 2023	JPY	793	796	790	793	793	-12 (-1.49%)	2,300
15 Dec 2023	JPY	800	806	795	805	805	+3 (+0.37%)	5,500
14 Dec 2023	JPY	808	810	801	802	802	-6 (-0.74%)	3,800
13 Dec 2023	JPY	806	811	804	808	808	+1 (+0.12%)	1,000
12 Dec 2023	JPY	830	830	807	807	807	-8 (-0.98%)	2,200
11 Dec 2023	JPY	817	821	815	815	815	+12 (+1.49%)	2,700
8 Dec 2023	JPY	811	818	803	803	803	-15 (-1.83%)	8,000
7 Dec 2023	JPY	835	835	815	818	818	-17 (-2.04%)	3,700
6 Dec 2023	JPY	839	839	830	835	835	-4 (-0.48%)	4,100
5 Dec 2023	JPY	835	840	832	839	839	+1 (+0.12%)	3,600
4 Dec 2023	JPY	845	845	831	838	838	+7 (+0.84%)	5,400
1 Dec 2023	JPY	830	837	830	831	831	-9 (-1.07%)	2,300
30 Nov 2023	JPY	846	846	827	840	840	-6 (-0.71%)	4,700
29 Nov 2023	JPY	845	846	840	846	846	+1 (+0.12%)	5,200
28 Nov 2023	JPY	851	853	842	845	845	-6 (-0.71%)	2,300
27 Nov 2023	JPY	831	856	831	851	851	+20 (+2.41%)	5,800
24 Nov 2023	JPY	828	831	822	831	831	+5 (+0.61%)	4,400
22 Nov 2023	JPY	817	826	817	826	826	+7 (+0.85%)	2,800
21 Nov 2023	JPY	821	826	815	819	819	-7 (-0.85%)	4,600
20 Nov 2023	JPY	808	830	807	826	826	+20 (+2.48%)	20,600
17 Nov 2023	JPY	853	853	804	806	806	-47 (-5.51%)	34,600
16 Nov 2023	JPY	879	879	850	853	853	-18 (-2.07%)	21,100
15 Nov 2023	JPY	866	880	844	871	871	-190 (-17.91%)	74,700
14 Nov 2023	JPY	1,040	1,065	1,038	1,061	1,061	+33 (+3.21%)	6,800
13 Nov 2023	JPY	1,030	1,043	1,026	1,028	1,028	+8 (+0.78%)	7,300