DKS Co. Ltd. (TYO:4461)
Japan · Delayed Price · Currency is JPY 10,450
+680 (6.96%)
May 26, 2026, 1:45 PM JST
DKS Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9,270.00 | 9,890.00 | 9,140.00 | 9,770.00 | 9,770.00 | 4.38% | 228,100 |
| May 22, 2026 | 8,940.00 | 9,450.00 | 8,920.00 | 9,360.00 | 9,360.00 | 8.33% | 177,300 |
| May 21, 2026 | 8,790.00 | 8,820.00 | 8,480.00 | 8,640.00 | 8,640.00 | 1.77% | 153,300 |
| May 20, 2026 | 8,500.00 | 8,830.00 | 8,350.00 | 8,490.00 | 8,490.00 | -0.24% | 128,100 |
| May 19, 2026 | 8,910.00 | 9,010.00 | 8,280.00 | 8,510.00 | 8,510.00 | -4.27% | 219,300 |
| May 18, 2026 | 8,940.00 | 9,190.00 | 8,560.00 | 8,890.00 | 8,890.00 | 1.25% | 189,700 |
| May 15, 2026 | 9,370.00 | 9,520.00 | 8,610.00 | 8,780.00 | 8,780.00 | -6.89% | 356,700 |
| May 14, 2026 | 9,960.00 | 10,250.00 | 9,170.00 | 9,430.00 | 9,430.00 | -3.18% | 502,200 |
| May 13, 2026 | 9,710.00 | 11,290.00 | 9,520.00 | 9,740.00 | 9,740.00 | -0.71% | 869,500 |
| May 12, 2026 | 9,480.00 | 10,110.00 | 9,420.00 | 9,810.00 | 9,810.00 | 5.14% | 363,600 |
| May 11, 2026 | 9,230.00 | 9,420.00 | 9,080.00 | 9,330.00 | 9,330.00 | 4.48% | 169,800 |
| May 8, 2026 | 8,830.00 | 8,970.00 | 8,620.00 | 8,930.00 | 8,930.00 | -0.22% | 162,400 |
| May 7, 2026 | 8,570.00 | 9,020.00 | 8,470.00 | 8,950.00 | 8,950.00 | 7.57% | 200,200 |
| May 1, 2026 | 8,500.00 | 8,620.00 | 8,240.00 | 8,320.00 | 8,320.00 | -0.72% | 101,300 |
| Apr 30, 2026 | 8,280.00 | 8,490.00 | 8,160.00 | 8,380.00 | 8,380.00 | 0.84% | 141,900 |
| Apr 28, 2026 | 8,010.00 | 8,310.00 | 8,000.00 | 8,310.00 | 8,310.00 | 2.72% | 79,600 |
| Apr 27, 2026 | 7,990.00 | 8,230.00 | 7,800.00 | 8,090.00 | 8,090.00 | 0.37% | 113,000 |
| Apr 24, 2026 | 8,050.00 | 8,150.00 | 7,900.00 | 8,060.00 | 8,060.00 | 1.26% | 81,600 |
| Apr 23, 2026 | 7,790.00 | 8,040.00 | 7,720.00 | 7,960.00 | 7,960.00 | 1.53% | 153,800 |
| Apr 22, 2026 | 8,100.00 | 8,100.00 | 7,710.00 | 7,840.00 | 7,840.00 | -4.27% | 168,500 |
| Apr 21, 2026 | 8,250.00 | 8,380.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.24% | 97,300 |
| Apr 20, 2026 | 8,380.00 | 8,470.00 | 8,170.00 | 8,210.00 | 8,210.00 | -2.38% | 96,200 |
| Apr 17, 2026 | 8,700.00 | 8,750.00 | 8,380.00 | 8,410.00 | 8,410.00 | -4.76% | 130,000 |
| Apr 16, 2026 | 8,710.00 | 8,870.00 | 8,580.00 | 8,830.00 | 8,830.00 | 1.85% | 108,400 |
| Apr 15, 2026 | 9,100.00 | 9,180.00 | 8,660.00 | 8,670.00 | 8,670.00 | -3.67% | 196,600 |
| Apr 14, 2026 | 8,910.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 4.53% | 167,300 |
| Apr 13, 2026 | 8,500.00 | 8,640.00 | 8,410.00 | 8,610.00 | 8,610.00 | -0.46% | 142,500 |
| Apr 10, 2026 | 8,350.00 | 8,680.00 | 8,290.00 | 8,650.00 | 8,650.00 | 4.47% | 160,200 |
| Apr 9, 2026 | 8,340.00 | 8,380.00 | 8,120.00 | 8,280.00 | 8,280.00 | -2.47% | 129,400 |
| Apr 8, 2026 | 8,650.00 | 8,720.00 | 8,390.00 | 8,490.00 | 8,490.00 | 5.47% | 250,500 |
| Apr 7, 2026 | 8,070.00 | 8,230.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.25% | 100,800 |
| Apr 6, 2026 | 7,700.00 | 8,190.00 | 7,700.00 | 8,070.00 | 8,070.00 | 5.35% | 203,700 |
| Apr 3, 2026 | 7,760.00 | 7,820.00 | 7,610.00 | 7,660.00 | 7,660.00 | 0.66% | 75,900 |
| Apr 2, 2026 | 7,900.00 | 8,080.00 | 7,540.00 | 7,610.00 | 7,610.00 | -3.43% | 200,700 |
| Apr 1, 2026 | 7,870.00 | 7,960.00 | 7,680.00 | 7,880.00 | 7,880.00 | 6.20% | 213,100 |
| Mar 31, 2026 | 7,210.00 | 7,470.00 | 7,100.00 | 7,420.00 | 7,420.00 | -1.20% | 308,700 |
| Mar 30, 2026 | 7,350.00 | 7,760.00 | 7,210.00 | 7,510.00 | 7,510.00 | -3.59% | 311,800 |
| Mar 27, 2026 | 7,850.00 | 7,980.00 | 7,610.00 | 7,880.00 | 7,790.00 | -2.35% | 177,600 |
| Mar 26, 2026 | 8,260.00 | 8,310.00 | 7,950.00 | 8,070.00 | 7,977.83 | -2.30% | 174,600 |
| Mar 25, 2026 | 8,240.00 | 8,310.00 | 8,130.00 | 8,260.00 | 8,165.66 | 3.38% | 168,700 |
| Mar 24, 2026 | 8,020.00 | 8,120.00 | 7,750.00 | 7,990.00 | 7,898.74 | 5.55% | 270,700 |
| Mar 23, 2026 | 7,900.00 | 7,940.00 | 7,490.00 | 7,570.00 | 7,483.54 | -6.54% | 354,200 |
| Mar 19, 2026 | 8,370.00 | 8,370.00 | 7,970.00 | 8,100.00 | 8,007.49 | -6.79% | 349,100 |
| Mar 18, 2026 | 9,030.00 | 9,030.00 | 8,610.00 | 8,690.00 | 8,590.75 | -2.80% | 296,100 |
| Mar 17, 2026 | 9,350.00 | 9,480.00 | 8,900.00 | 8,940.00 | 8,837.89 | -1.22% | 123,000 |
| Mar 16, 2026 | 9,250.00 | 9,330.00 | 8,950.00 | 9,050.00 | 8,946.64 | -3.72% | 237,500 |
| Mar 13, 2026 | 9,480.00 | 9,650.00 | 9,300.00 | 9,400.00 | 9,292.64 | -2.39% | 193,700 |
| Mar 12, 2026 | 9,770.00 | 9,860.00 | 9,440.00 | 9,630.00 | 9,520.01 | -3.80% | 150,200 |
| Mar 11, 2026 | 10,090.00 | 10,330.00 | 9,920.00 | 10,010.00 | 9,895.67 | 1.93% | 125,300 |
| Mar 10, 2026 | 10,000.00 | 10,260.00 | 9,700.00 | 9,820.00 | 9,707.84 | 2.83% | 181,100 |