JPX · 6146 · stock
Disco Corporation (6146) stock price history
Every JPX trading session of Disco Corporation from Jan 1, 2001 to Nov 13, 2026: 6,413 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6146 adjusted close, 2001 to 2026
- ¥88,480
- All time high, 2026
- ¥91,680
- 52 week high, ¥37,210 low
- 6,413
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
6146 key facts
- Disco Corporation (6146) closed at ¥47,470 on Nov 13, 2026 on JPX.
- 6146's all time high close is ¥88,480, set on Jun 22, 2026; its all time low close is ¥370.48 on Dec 4, 2008.
- 6146's 52 week range is ¥37,210 to ¥91,680.
- 6146 returned -1.4% over the year to Nov 13, 2026 and +352.3% over five years.
- Over ten years 6146 returned +1,229%, +29.5% a year compounded.
- 6146's deepest drawdown was -85.6% from May 7, 2001 to Dec 4, 2008.
- DataCedar holds 6,413 daily sessions of 6146 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6146 price chart, 2001 to 2026
6146 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.0% |
| 3 months | -27.9% |
| 6 months | -34.8% |
| Year to date | -0.9% |
| 1 year | -1.4% |
| 3 years | +64.3% |
| 5 years | +352.3% |
| 10 years | +1,229% |
| Since Jan 1, 2001 | +3,148% |
| Compound annual growth, 25.9 years | +14.4% |
6146 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥88,480 on Jun 22, 2026
- All time low close
- ¥370.48 on Dec 4, 2008
- 52 week high
- ¥91,680 on Jun 23, 2026
- 52 week low
- ¥37,210 on Nov 6, 2026
- Deepest drawdown
- -85.6% from May 7, 2001 to Dec 4, 2008, recovered Dec 2, 2014
- Best single session
- +17.1% on Jan 22, 2026
- Worst single session
- -15.7% on Aug 5, 2024
- Volatility, 1 year annualised
- 67.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2001
- 32.5×
- Best calendar year
- 2009, +217%
- Worst calendar year
- 2008, -70%
6146 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥49,688 | ¥91,680 | ¥37,210 | ¥47,470 | -0.9% | 439.9M | 206 |
| 2025 | ¥42,694 | ¥56,738 | ¥22,450 | ¥47,898 | +14.0% | 1.1B | 243 |
| 2024 | ¥32,037 | ¥67,469 | ¥31,094 | ¥42,006 | +23.1% | 846.4M | 245 |
| 2023 | ¥11,734 | ¥34,418 | ¥11,734 | ¥34,135 | +182.8% | 261.9M | 246 |
| 2022 | ¥11,057 | ¥13,461 | ¥8,761 | ¥12,070 | +10.3% | 168.2M | 244 |
| 2021 | ¥10,633 | ¥11,873 | ¥8,739 | ¥10,948 | +3.4% | 137.6M | 245 |
| 2020 | ¥7,611 | ¥10,633 | ¥5,244 | ¥10,587 | +36.9% | 169.2M | 241 |
| 2019 | ¥3,556 | ¥7,952 | ¥3,433 | ¥7,731 | +105.2% | 206.8M | 241 |
| 2018 | ¥7,228 | ¥8,021 | ¥3,471 | ¥3,767 | -47.9% | 186.5M | 260 |
| 2017 | ¥4,047 | ¥8,185 | ¥3,928 | ¥7,228 | +81.3% | 202.3M | 252 |
| 2016 | ¥3,121 | ¥4,052 | ¥2,438 | ¥3,987 | +27.1% | 194.8M | 245 |
| 2015 | ¥2,605 | ¥3,480 | ¥2,253 | ¥3,137 | +20.4% | 213.2M | 244 |
| 2014 | ¥1,844 | ¥2,753 | ¥1,592 | ¥2,605 | +41.3% | 166.5M | 242 |
| 2013 | ¥1,211 | ¥1,883 | ¥1,171 | ¥1,844 | +57.8% | 167.2M | 245 |
| 2012 | ¥1,051 | ¥1,279 | ¥882.41 | ¥1,168 | +13.1% | 199.5M | 247 |
| 2011 | ¥1,267 | ¥1,529 | ¥836.16 | ¥1,033 | -17.3% | 266.1M | 245 |
| 2010 | ¥1,450 | ¥1,714 | ¥1,048 | ¥1,249 | -14.0% | 354M | 243 |
| 2009 | ¥481.13 | ¥1,558 | ¥474.12 | ¥1,452 | +216.7% | 250.5M | 243 |
| 2008 | ¥1,532 | ¥1,532 | ¥370.48 | ¥458.60 | -70.4% | 222.1M | 243 |
| 2007 | ¥2,045 | ¥2,050 | ¥1,394 | ¥1,550 | -24.1% | 178.2M | 241 |
| 2006 | ¥1,517 | ¥2,087 | ¥1,359 | ¥2,043 | +34.7% | 192M | 259 |
| 2005 | ¥1,129 | ¥1,529 | ¥954.99 | ¥1,517 | +34.4% | 108.4M | 260 |
| 2004 | ¥1,451 | ¥1,597 | ¥959.13 | ¥1,129 | -22.2% | 104M | 259 |
| 2003 | ¥1,132 | ¥1,607 | ¥836.74 | ¥1,451 | +28.2% | 87.8M | 258 |
| 2002 | ¥1,469 | ¥2,178 | ¥772.82 | ¥1,132 | -23.0% | 60.3M | 257 |
| 2001 | ¥1,461 | ¥2,578 | ¥753.69 | ¥1,469 | n/a | 55.2M | 259 |
6146 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥47,470 | -4.2% |
| October 2026 | ¥49,540 | -13.8% |
| September 2026 | ¥57,450 | -1.2% |
| August 2026 | ¥58,120 | -0.6% |
| July 2026 | ¥58,480 | -28.0% |
| June 2026 | ¥81,260 | +24.8% |
| May 2026 | ¥65,090 | -12.1% |
| April 2026 | ¥74,010 | +20.9% |
| March 2026 | ¥61,240 | -18.4% |
| February 2026 | ¥75,073 | +14.1% |
| January 2026 | ¥65,816 | +37.4% |
| December 2025 | ¥47,898 | +10.2% |
About the 6146 data
Daily bars. 6,413 sessions from Jan 1, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A6146/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6146 share price history
