Duskin Co., Ltd. (TYO:4665)
Japan · Delayed Price · Currency is JPY 4,329.00
+14.00 (0.32%)
At close: Mar 27, 2026
Duskin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,353.00 | 4,365.00 | 4,327.00 | 4,329.00 | 4,329.00 | 0.32% | 339,900 |
| Mar 26, 2026 | 4,336.00 | 4,336.00 | 4,284.00 | 4,315.00 | 4,315.00 | 0.07% | 161,700 |
| Mar 25, 2026 | 4,323.00 | 4,337.00 | 4,306.00 | 4,312.00 | 4,312.00 | 1.22% | 132,400 |
| Mar 24, 2026 | 4,243.00 | 4,275.00 | 4,231.00 | 4,260.00 | 4,260.00 | 1.74% | 101,700 |
| Mar 23, 2026 | 4,270.00 | 4,271.00 | 4,185.00 | 4,187.00 | 4,187.00 | -1.99% | 194,500 |
| Mar 19, 2026 | 4,292.00 | 4,316.00 | 4,272.00 | 4,272.00 | 4,272.00 | -1.36% | 117,700 |
| Mar 18, 2026 | 4,280.00 | 4,331.00 | 4,268.00 | 4,331.00 | 4,331.00 | 1.24% | 116,100 |
| Mar 17, 2026 | 4,253.00 | 4,290.00 | 4,253.00 | 4,278.00 | 4,278.00 | 0.92% | 80,100 |
| Mar 16, 2026 | 4,220.00 | 4,263.00 | 4,208.00 | 4,239.00 | 4,239.00 | 0.47% | 117,000 |
| Mar 13, 2026 | 4,200.00 | 4,247.00 | 4,198.00 | 4,219.00 | 4,219.00 | 0.43% | 110,700 |
| Mar 12, 2026 | 4,260.00 | 4,284.00 | 4,201.00 | 4,201.00 | 4,201.00 | -1.96% | 103,300 |
| Mar 11, 2026 | 4,298.00 | 4,328.00 | 4,280.00 | 4,285.00 | 4,285.00 | 0.61% | 131,300 |
| Mar 10, 2026 | 4,300.00 | 4,302.00 | 4,242.00 | 4,259.00 | 4,259.00 | 0.21% | 129,700 |
| Mar 9, 2026 | 4,218.00 | 4,265.00 | 4,195.00 | 4,250.00 | 4,250.00 | -0.26% | 133,500 |
| Mar 6, 2026 | 4,265.00 | 4,274.00 | 4,214.00 | 4,261.00 | 4,261.00 | -1.05% | 124,100 |
| Mar 5, 2026 | 4,300.00 | 4,332.00 | 4,280.00 | 4,306.00 | 4,306.00 | 1.34% | 143,800 |
| Mar 4, 2026 | 4,263.00 | 4,271.00 | 4,184.00 | 4,249.00 | 4,249.00 | -0.23% | 164,200 |
| Mar 3, 2026 | 4,301.00 | 4,301.00 | 4,225.00 | 4,259.00 | 4,259.00 | -1.71% | 168,400 |
| Mar 2, 2026 | 4,308.00 | 4,333.00 | 4,268.00 | 4,333.00 | 4,333.00 | 0.23% | 134,100 |
| Feb 27, 2026 | 4,290.00 | 4,323.00 | 4,267.00 | 4,323.00 | 4,323.00 | 1.31% | 118,500 |
| Feb 26, 2026 | 4,272.00 | 4,292.00 | 4,256.00 | 4,267.00 | 4,267.00 | -0.12% | 83,900 |
| Feb 25, 2026 | 4,272.00 | 4,272.00 | 4,238.00 | 4,272.00 | 4,272.00 | - | 101,500 |
| Feb 24, 2026 | 4,249.00 | 4,279.00 | 4,220.00 | 4,272.00 | 4,272.00 | 1.06% | 97,100 |
| Feb 20, 2026 | 4,242.00 | 4,242.00 | 4,208.00 | 4,227.00 | 4,227.00 | -0.77% | 91,600 |
| Feb 19, 2026 | 4,269.00 | 4,283.00 | 4,242.00 | 4,260.00 | 4,260.00 | -0.19% | 133,600 |
| Feb 18, 2026 | 4,292.00 | 4,311.00 | 4,268.00 | 4,268.00 | 4,268.00 | -0.09% | 136,600 |
| Feb 17, 2026 | 4,286.00 | 4,293.00 | 4,262.00 | 4,272.00 | 4,272.00 | -0.35% | 55,700 |
| Feb 16, 2026 | 4,317.00 | 4,332.00 | 4,268.00 | 4,287.00 | 4,287.00 | -0.46% | 81,100 |
| Feb 13, 2026 | 4,350.00 | 4,360.00 | 4,295.00 | 4,307.00 | 4,307.00 | -0.42% | 91,100 |
| Feb 12, 2026 | 4,355.00 | 4,360.00 | 4,293.00 | 4,325.00 | 4,325.00 | -0.87% | 145,900 |
| Feb 10, 2026 | 4,305.00 | 4,390.00 | 4,301.00 | 4,363.00 | 4,363.00 | 1.35% | 156,200 |
| Feb 9, 2026 | 4,360.00 | 4,362.00 | 4,234.00 | 4,305.00 | 4,305.00 | -0.49% | 253,500 |
| Feb 6, 2026 | 4,300.00 | 4,326.00 | 4,294.00 | 4,326.00 | 4,326.00 | 0.49% | 98,400 |
| Feb 5, 2026 | 4,333.00 | 4,340.00 | 4,304.00 | 4,305.00 | 4,305.00 | 0.47% | 75,000 |
| Feb 4, 2026 | 4,290.00 | 4,324.00 | 4,281.00 | 4,285.00 | 4,285.00 | -0.12% | 99,100 |
| Feb 3, 2026 | 4,249.00 | 4,313.00 | 4,240.00 | 4,290.00 | 4,290.00 | 0.96% | 108,100 |
| Feb 2, 2026 | 4,300.00 | 4,300.00 | 4,249.00 | 4,249.00 | 4,249.00 | 0.07% | 88,600 |
| Jan 30, 2026 | 4,250.00 | 4,263.00 | 4,220.00 | 4,246.00 | 4,246.00 | 0.14% | 92,700 |
| Jan 29, 2026 | 4,214.00 | 4,250.00 | 4,177.00 | 4,240.00 | 4,240.00 | 0.26% | 125,300 |
| Jan 28, 2026 | 4,302.00 | 4,303.00 | 4,220.00 | 4,229.00 | 4,229.00 | -2.11% | 109,700 |
| Jan 27, 2026 | 4,344.00 | 4,347.00 | 4,302.00 | 4,320.00 | 4,320.00 | -1.53% | 104,100 |
| Jan 26, 2026 | 4,399.00 | 4,414.00 | 4,374.00 | 4,387.00 | 4,387.00 | -0.75% | 73,000 |
| Jan 23, 2026 | 4,400.00 | 4,421.00 | 4,395.00 | 4,420.00 | 4,420.00 | 0.45% | 64,700 |
| Jan 22, 2026 | 4,355.00 | 4,400.00 | 4,340.00 | 4,400.00 | 4,400.00 | 0.89% | 117,200 |
| Jan 21, 2026 | 4,380.00 | 4,393.00 | 4,349.00 | 4,361.00 | 4,361.00 | -1.09% | 76,500 |
| Jan 20, 2026 | 4,401.00 | 4,428.00 | 4,378.00 | 4,409.00 | 4,409.00 | - | 87,000 |
| Jan 19, 2026 | 4,382.00 | 4,424.00 | 4,374.00 | 4,409.00 | 4,409.00 | 1.08% | 106,000 |
| Jan 16, 2026 | 4,321.00 | 4,364.00 | 4,309.00 | 4,362.00 | 4,362.00 | 0.76% | 63,000 |
| Jan 15, 2026 | 4,348.00 | 4,348.00 | 4,321.00 | 4,329.00 | 4,329.00 | -0.25% | 49,100 |
| Jan 14, 2026 | 4,313.00 | 4,346.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.63% | 57,000 |