DKS Co. Ltd. (TYO:4461)
Japan · Delayed Price · Currency is JPY 15,280
-230 (-1.48%)
Aug 14, 2026, 3:30 PM JST
DKS Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15,690.00 | 15,900.00 | 15,170.00 | 15,280.00 | 15,280.00 | -1.48% | 170,400 |
| Aug 13, 2026 | 15,130.00 | 15,750.00 | 15,000.00 | 15,510.00 | 15,510.00 | 3.75% | 207,000 |
| Aug 12, 2026 | 14,200.00 | 15,260.00 | 14,070.00 | 14,950.00 | 14,950.00 | 4.40% | 228,500 |
| Aug 10, 2026 | 14,940.00 | 15,300.00 | 14,210.00 | 14,320.00 | 14,320.00 | 1.99% | 274,000 |
| Aug 7, 2026 | 14,390.00 | 14,530.00 | 13,660.00 | 14,040.00 | 14,040.00 | -3.04% | 225,800 |
| Aug 6, 2026 | 15,000.00 | 15,900.00 | 14,230.00 | 14,480.00 | 14,480.00 | 2.70% | 399,600 |
| Aug 5, 2026 | 12,500.00 | 14,100.00 | 12,410.00 | 14,100.00 | 14,100.00 | 17.60% | 313,000 |
| Aug 4, 2026 | 12,030.00 | 12,310.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.27% | 197,600 |
| Aug 3, 2026 | 12,020.00 | 12,300.00 | 11,700.00 | 11,840.00 | 11,840.00 | -6.18% | 311,300 |
| Jul 31, 2026 | 11,500.00 | 12,850.00 | 11,150.00 | 12,620.00 | 12,620.00 | 22.17% | 842,200 |
| Jul 30, 2026 | 10,300.00 | 10,330.00 | 10,010.00 | 10,330.00 | 10,330.00 | 16.99% | 230,800 |
| Jul 29, 2026 | 9,170.00 | 9,260.00 | 8,520.00 | 8,830.00 | 8,830.00 | -2.11% | 355,900 |
| Jul 28, 2026 | 9,640.00 | 9,720.00 | 8,920.00 | 9,020.00 | 9,020.00 | -10.16% | 194,500 |
| Jul 27, 2026 | 10,480.00 | 10,500.00 | 9,880.00 | 10,040.00 | 10,040.00 | -4.38% | 119,900 |
| Jul 24, 2026 | 10,860.00 | 10,970.00 | 10,320.00 | 10,500.00 | 10,500.00 | -5.91% | 80,100 |
| Jul 23, 2026 | 11,200.00 | 11,380.00 | 10,980.00 | 11,160.00 | 11,160.00 | 1.55% | 75,200 |
| Jul 22, 2026 | 11,100.00 | 11,540.00 | 10,950.00 | 10,990.00 | 10,990.00 | 3.78% | 106,200 |
| Jul 21, 2026 | 10,340.00 | 10,660.00 | 9,900.00 | 10,590.00 | 10,590.00 | 4.85% | 96,600 |
| Jul 17, 2026 | 10,400.00 | 10,510.00 | 9,600.00 | 10,100.00 | 10,100.00 | -6.39% | 205,200 |
| Jul 16, 2026 | 11,320.00 | 11,390.00 | 10,630.00 | 10,790.00 | 10,790.00 | -6.66% | 100,100 |
| Jul 15, 2026 | 10,790.00 | 11,610.00 | 10,750.00 | 11,560.00 | 11,560.00 | 5.00% | 102,300 |
| Jul 14, 2026 | 10,350.00 | 11,130.00 | 10,170.00 | 11,010.00 | 11,010.00 | 5.26% | 133,700 |
| Jul 13, 2026 | 10,880.00 | 11,060.00 | 10,380.00 | 10,460.00 | 10,460.00 | -3.24% | 81,100 |
| Jul 10, 2026 | 10,840.00 | 11,120.00 | 10,770.00 | 10,810.00 | 10,810.00 | 2.56% | 84,100 |
| Jul 9, 2026 | 10,510.00 | 10,660.00 | 10,360.00 | 10,540.00 | 10,540.00 | 1.74% | 88,500 |
| Jul 8, 2026 | 10,370.00 | 10,970.00 | 10,300.00 | 10,360.00 | 10,360.00 | -4.60% | 112,600 |
| Jul 7, 2026 | 11,520.00 | 11,850.00 | 10,570.00 | 10,860.00 | 10,860.00 | -5.65% | 141,100 |
| Jul 6, 2026 | 12,580.00 | 12,840.00 | 11,470.00 | 11,510.00 | 11,510.00 | -10.64% | 154,200 |
| Jul 3, 2026 | 11,870.00 | 12,880.00 | 11,690.00 | 12,880.00 | 12,880.00 | 5.83% | 120,000 |
| Jul 2, 2026 | 12,300.00 | 12,720.00 | 11,770.00 | 12,170.00 | 12,170.00 | -5.66% | 130,000 |
| Jul 1, 2026 | 12,690.00 | 13,080.00 | 12,500.00 | 12,900.00 | 12,900.00 | 5.05% | 98,200 |
| Jun 30, 2026 | 12,260.00 | 12,740.00 | 12,170.00 | 12,280.00 | 12,280.00 | 0.57% | 92,900 |
| Jun 29, 2026 | 12,520.00 | 12,520.00 | 11,840.00 | 12,210.00 | 12,210.00 | -2.40% | 66,700 |
| Jun 26, 2026 | 12,490.00 | 12,790.00 | 12,230.00 | 12,510.00 | 12,510.00 | -1.96% | 91,900 |
| Jun 25, 2026 | 12,590.00 | 12,850.00 | 12,270.00 | 12,760.00 | 12,760.00 | 6.24% | 86,700 |
| Jun 24, 2026 | 12,200.00 | 12,600.00 | 11,640.00 | 12,010.00 | 12,010.00 | -3.92% | 103,600 |
| Jun 23, 2026 | 13,230.00 | 13,440.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.30% | 130,900 |
| Jun 22, 2026 | 12,850.00 | 13,540.00 | 12,800.00 | 13,200.00 | 13,200.00 | 5.01% | 107,900 |
| Jun 19, 2026 | 13,110.00 | 13,430.00 | 12,550.00 | 12,570.00 | 12,570.00 | -2.03% | 162,000 |
| Jun 18, 2026 | 12,180.00 | 13,080.00 | 12,180.00 | 12,830.00 | 12,830.00 | 6.38% | 168,600 |
| Jun 17, 2026 | 11,270.00 | 12,160.00 | 11,200.00 | 12,060.00 | 12,060.00 | 4.24% | 62,800 |
| Jun 16, 2026 | 11,440.00 | 11,680.00 | 11,350.00 | 11,570.00 | 11,570.00 | 0.61% | 61,500 |
| Jun 15, 2026 | 11,250.00 | 11,560.00 | 11,000.00 | 11,500.00 | 11,500.00 | 7.28% | 107,600 |
| Jun 12, 2026 | 10,580.00 | 11,080.00 | 10,550.00 | 10,720.00 | 10,720.00 | 7.31% | 146,900 |
| Jun 11, 2026 | 9,860.00 | 10,120.00 | 9,730.00 | 9,990.00 | 9,990.00 | -1.58% | 78,000 |
| Jun 10, 2026 | 10,120.00 | 10,380.00 | 9,990.00 | 10,150.00 | 10,150.00 | -3.15% | 126,100 |
| Jun 9, 2026 | 10,900.00 | 10,970.00 | 10,200.00 | 10,480.00 | 10,480.00 | -1.60% | 128,400 |
| Jun 8, 2026 | 10,610.00 | 10,920.00 | 10,380.00 | 10,650.00 | 10,650.00 | -9.21% | 357,000 |
| Jun 5, 2026 | 11,070.00 | 12,000.00 | 10,910.00 | 11,730.00 | 11,730.00 | 4.17% | 190,900 |
| Jun 4, 2026 | 11,560.00 | 11,700.00 | 11,020.00 | 11,260.00 | 11,260.00 | -5.06% | 143,100 |