tiprankstipranks
D.I.System Co.,Ltd. (JP:4421)
:4421
Japanese Market
4421
D.I.System Co.,Ltd.
RESEARCH TOOLSreports
Want to see JP:4421 full AI Analyst Report?

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

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
904.00
904.00
899.00
899.00
899.00
+0.22%
600
0.53
May 21, 2026
895.00
900.00
895.00
897.00
897.00
-0.11%
900
0.80
May 20, 2026
902.00
905.00
898.00
898.00
898.00
-0.66%
1,200
1.05
May 19, 2026
900.00
904.00
900.00
904.00
904.00
+0.44%
1,100
0.92
May 18, 2026
900.00
909.00
900.00
900.00
900.00
-0.55%
1,400
1.17
May 15, 2026
906.00
913.00
905.00
905.00
905.00
-0.33%
1,200
1.00
May 14, 2026
908.00
908.00
908.00
908.00
908.00
-0.11%
300
0.20
May 13, 2026
905.00
909.00
904.00
909.00
909.00
-0.11%
800
0.54
May 12, 2026
915.00
915.00
905.00
910.00
910.00
-0.55%
3,100
2.13
May 11, 2026
918.00
935.00
910.00
915.00
915.00
-1.93%
2,500
1.77
May 08, 2026
906.00
933.00
906.00
933.00
933.00
+2.19%
1,100
0.77
May 07, 2026
919.00
919.00
913.00
913.00
913.00
-0.22%
900
0.61
May 06, 2026
917.00
917.00
915.00
915.00
915.00
0.00%
0
0.00
May 05, 2026
917.00
917.00
915.00
915.00
915.00
0.00%
0
0.00
May 04, 2026
917.00
917.00
915.00
915.00
915.00
0.00%
0
0.00
May 01, 2026
917.00
917.00
915.00
915.00
915.00
-0.22%
500
0.33
Apr 30, 2026
917.00
919.00
917.00
917.00
917.00
-0.65%
1,100
0.71
Apr 29, 2026
923.00
923.00
913.00
923.00
923.00
0.00%
0
0.00
Apr 28, 2026
922.00
923.00
913.00
923.00
923.00
+0.11%
500
0.31
Apr 27, 2026
906.00
922.00
905.00
922.00
922.00
+0.44%
3,500
2.22
Apr 24, 2026
920.00
920.00
907.00
918.00
918.00
-0.22%
1,700
1.09
Apr 23, 2026
913.00
938.00
908.00
920.00
920.00
+1.10%
5,700
3.82
Apr 22, 2026
910.00
913.00
909.00
910.00
910.00
0.00%
500
0.33
Apr 21, 2026
921.00
925.00
908.00
910.00
910.00
-1.19%
1,100
0.73
Apr 20, 2026
909.00
921.00
909.00
921.00
921.00
+1.32%
1,500
0.99
Apr 17, 2026
923.00
930.00
909.00
909.00
909.00
-1.41%
2,700
1.80
Apr 16, 2026
917.00
930.00
917.00
922.00
922.00
+0.22%
700
0.46
Apr 15, 2026
920.00
920.00
920.00
920.00
920.00
0.00%
200
0.13
Apr 14, 2026
924.00
929.00
920.00
920.00
920.00
-1.08%
500
0.31
Apr 13, 2026
930.00
930.00
928.00
930.00
930.00
0.00%
1,100
0.67
Apr 10, 2026
932.00
934.00
928.00
930.00
930.00
-0.43%
800
0.49
Apr 09, 2026
930.00
934.00
930.00
934.00
934.00
+0.54%
500
0.30
Apr 08, 2026
927.00
938.00
927.00
929.00
929.00
+0.98%
800
0.49
Apr 07, 2026
920.00
920.00
920.00
920.00
920.00
+0.55%
200
0.12
Apr 06, 2026
911.00
923.00
911.00
915.00
915.00
+0.33%
400
0.23
Apr 03, 2026
914.00
920.00
912.00
912.00
912.00
-0.33%
400
0.23
Apr 02, 2026
913.00
925.00
913.00
915.00
915.00
-0.87%
500
0.28
Apr 01, 2026
914.00
923.00
912.00
923.00
923.00
+1.88%
500
0.28
Mar 31, 2026
906.00
906.00
905.00
906.00
906.00
0.00%
0
0.00
Mar 30, 2026
905.00
906.00
905.00
906.00
906.00
-1.52%
1,000
0.57
Mar 27, 2026
931.00
931.00
920.00
920.00
920.00
-1.18%
300
0.17
Mar 26, 2026
931.00
942.00
931.00
931.00
931.00
0.00%
0
0.00
Mar 25, 2026
942.00
942.00
931.00
931.00
931.00
+2.08%
1,400
0.74
Mar 24, 2026
933.00
933.00
912.00
912.00
912.00
+1.00%
2,700
1.38
Mar 23, 2026
912.00
913.00
903.00
903.00
903.00
-2.59%
1,800
0.91
Mar 20, 2026
927.00
936.00
921.00
927.00
927.00
0.00%
0
0.00
Mar 19, 2026
921.00
936.00
921.00
927.00
927.00
+0.22%
800
0.40
Mar 18, 2026
928.00
929.00
913.00
925.00
925.00
+0.11%
900
0.44
Mar 17, 2026
939.00
943.00
924.00
924.00
924.00
-1.91%
1,000
0.49
Mar 16, 2026
924.00
942.00
924.00
942.00
942.00
+2.73%
1,500
0.72
Rows:
50