DKS Co. Ltd. (TYO:4461)
Japan · Delayed Price · Currency is JPY 14,550
-2,180 (-13.03%)
Oct 15, 2026, 3:03 PM JST
DKS Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16,090.00 | 16,180.00 | 14,490.00 | 14,550.00 | 14,550.00 | -13.03% | 309,800 |
| Oct 14, 2026 | 16,840.00 | 17,240.00 | 16,560.00 | 16,730.00 | 16,730.00 | 0.48% | 179,200 |
| Oct 13, 2026 | 16,000.00 | 16,800.00 | 15,910.00 | 16,650.00 | 16,650.00 | -0.06% | 156,400 |
| Oct 9, 2026 | 15,350.00 | 16,750.00 | 15,290.00 | 16,660.00 | 16,660.00 | 4.85% | 223,300 |
| Oct 8, 2026 | 16,700.00 | 16,790.00 | 15,860.00 | 15,890.00 | 15,890.00 | -5.02% | 162,400 |
| Oct 7, 2026 | 16,300.00 | 16,770.00 | 15,990.00 | 16,730.00 | 16,730.00 | 2.26% | 183,300 |
| Oct 6, 2026 | 16,140.00 | 16,400.00 | 15,550.00 | 16,360.00 | 16,360.00 | 0.86% | 222,000 |
| Oct 5, 2026 | 15,500.00 | 16,240.00 | 15,360.00 | 16,220.00 | 16,220.00 | 9.23% | 221,500 |
| Oct 2, 2026 | 14,830.00 | 15,000.00 | 14,640.00 | 14,850.00 | 14,850.00 | 0.41% | 130,400 |
| Oct 1, 2026 | 14,490.00 | 14,980.00 | 14,240.00 | 14,790.00 | 14,790.00 | 2.14% | 141,000 |
| Sep 30, 2026 | 14,240.00 | 14,610.00 | 13,980.00 | 14,480.00 | 14,480.00 | 2.99% | 143,100 |
| Sep 29, 2026 | 14,090.00 | 14,150.00 | 13,750.00 | 14,060.00 | 14,060.00 | 0.18% | 80,200 |
| Sep 28, 2026 | 14,110.00 | 14,330.00 | 14,000.00 | 14,110.00 | 14,035.00 | 1.15% | 113,100 |
| Sep 25, 2026 | 13,700.00 | 14,190.00 | 13,540.00 | 13,950.00 | 13,875.85 | 0.29% | 132,700 |
| Sep 24, 2026 | 13,390.00 | 14,230.00 | 13,340.00 | 13,910.00 | 13,836.06 | 6.26% | 172,200 |
| Sep 18, 2026 | 12,800.00 | 13,310.00 | 12,760.00 | 13,090.00 | 13,020.42 | 3.89% | 194,800 |
| Sep 17, 2026 | 12,570.00 | 12,660.00 | 12,300.00 | 12,600.00 | 12,533.03 | 1.86% | 97,600 |
| Sep 16, 2026 | 11,950.00 | 12,530.00 | 11,950.00 | 12,370.00 | 12,304.25 | 2.91% | 83,900 |
| Sep 15, 2026 | 11,650.00 | 12,260.00 | 11,600.00 | 12,020.00 | 11,956.11 | 1.43% | 90,000 |
| Sep 14, 2026 | 11,880.00 | 12,060.00 | 11,650.00 | 11,850.00 | 11,787.01 | -5.05% | 215,500 |
| Sep 11, 2026 | 12,340.00 | 12,910.00 | 12,320.00 | 12,480.00 | 12,413.66 | -5.60% | 152,200 |
| Sep 10, 2026 | 13,000.00 | 13,580.00 | 12,910.00 | 13,220.00 | 13,149.73 | 0.61% | 169,500 |
| Sep 9, 2026 | 12,390.00 | 13,210.00 | 12,320.00 | 13,140.00 | 13,070.16 | 8.33% | 241,500 |
| Sep 8, 2026 | 13,390.00 | 13,510.00 | 12,120.00 | 12,130.00 | 12,065.52 | -11.52% | 253,100 |
| Sep 7, 2026 | 13,590.00 | 13,890.00 | 13,400.00 | 13,710.00 | 13,637.13 | 5.06% | 212,900 |
| Sep 4, 2026 | 12,900.00 | 13,130.00 | 12,760.00 | 13,050.00 | 12,980.63 | 1.71% | 159,100 |
| Sep 3, 2026 | 12,950.00 | 13,280.00 | 12,730.00 | 12,830.00 | 12,761.80 | - | 226,300 |
| Sep 2, 2026 | 13,590.00 | 13,840.00 | 12,800.00 | 12,830.00 | 12,761.80 | -7.63% | 239,300 |
| Sep 1, 2026 | 13,440.00 | 14,070.00 | 13,400.00 | 13,890.00 | 13,816.17 | 1.09% | 144,600 |
| Aug 31, 2026 | 12,950.00 | 13,790.00 | 12,800.00 | 13,740.00 | 13,666.97 | 1.40% | 276,400 |
| Aug 28, 2026 | 14,010.00 | 14,150.00 | 13,550.00 | 13,550.00 | 13,477.98 | -2.24% | 131,800 |
| Aug 27, 2026 | 14,480.00 | 14,770.00 | 13,720.00 | 13,860.00 | 13,786.33 | 1.02% | 160,900 |
| Aug 26, 2026 | 13,500.00 | 13,910.00 | 13,160.00 | 13,720.00 | 13,647.07 | 1.63% | 136,900 |
| Aug 25, 2026 | 13,140.00 | 13,710.00 | 13,140.00 | 13,500.00 | 13,428.24 | 2.20% | 137,500 |
| Aug 24, 2026 | 13,600.00 | 13,690.00 | 13,130.00 | 13,210.00 | 13,139.78 | -4.55% | 161,600 |
| Aug 21, 2026 | 13,120.00 | 14,190.00 | 13,030.00 | 13,840.00 | 13,766.44 | 3.13% | 205,700 |
| Aug 20, 2026 | 13,600.00 | 13,820.00 | 13,240.00 | 13,420.00 | 13,348.67 | -0.81% | 148,500 |
| Aug 19, 2026 | 13,840.00 | 14,160.00 | 13,500.00 | 13,530.00 | 13,458.08 | -5.71% | 235,400 |
| Aug 18, 2026 | 15,210.00 | 15,260.00 | 14,310.00 | 14,350.00 | 14,273.72 | -6.76% | 144,100 |
| Aug 17, 2026 | 15,290.00 | 15,730.00 | 15,180.00 | 15,390.00 | 15,308.20 | 0.72% | 140,700 |
| Aug 14, 2026 | 15,690.00 | 15,900.00 | 15,170.00 | 15,280.00 | 15,198.78 | -1.48% | 170,400 |
| Aug 13, 2026 | 15,130.00 | 15,750.00 | 15,000.00 | 15,510.00 | 15,427.56 | 3.75% | 207,000 |
| Aug 12, 2026 | 14,200.00 | 15,260.00 | 14,070.00 | 14,950.00 | 14,870.54 | 4.40% | 228,500 |
| Aug 10, 2026 | 14,940.00 | 15,300.00 | 14,210.00 | 14,320.00 | 14,243.88 | 1.99% | 274,000 |
| Aug 7, 2026 | 14,390.00 | 14,530.00 | 13,660.00 | 14,040.00 | 13,965.37 | -3.04% | 225,800 |
| Aug 6, 2026 | 15,000.00 | 15,900.00 | 14,230.00 | 14,480.00 | 14,403.03 | 2.70% | 399,600 |
| Aug 5, 2026 | 12,500.00 | 14,100.00 | 12,410.00 | 14,100.00 | 14,025.05 | 17.60% | 313,000 |
| Aug 4, 2026 | 12,030.00 | 12,310.00 | 11,760.00 | 11,990.00 | 11,926.27 | 1.27% | 197,600 |
| Aug 3, 2026 | 12,020.00 | 12,300.00 | 11,700.00 | 11,840.00 | 11,777.07 | -6.18% | 311,300 |
| Jul 31, 2026 | 11,500.00 | 12,850.00 | 11,150.00 | 12,620.00 | 12,552.92 | 22.17% | 842,200 |