Skip to main content
logo
Duskin Co., Ltd. (TYO:4665)
Japan flag Japan · Delayed Price · Currency is JPY
3,907.00
-26.00 (-0.66%)
May 11, 2026, 3:30 PM JST

Duskin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,985.003,991.003,915.003,933.003,933.00-0.83%110,300
May 7, 20263,950.003,985.003,934.003,966.003,966.001.30%107,100
May 1, 20263,940.003,940.003,891.003,915.003,915.00-0.81%99,600
Apr 30, 20263,908.003,949.003,894.003,947.003,947.00-0.03%175,000
Apr 28, 20263,918.003,948.003,913.003,948.003,948.000.77%97,800
Apr 27, 20263,939.003,956.003,911.003,918.003,918.00-0.56%106,500
Apr 24, 20263,961.003,963.003,935.003,940.003,940.00-0.51%83,000
Apr 23, 20263,980.003,980.003,935.003,960.003,960.00-1.00%118,200
Apr 22, 20264,068.004,074.004,000.004,000.004,000.00-1.84%106,800
Apr 21, 20264,143.004,143.004,075.004,075.004,075.00-0.97%69,600
Apr 20, 20264,160.004,167.004,107.004,115.004,115.00-0.51%66,900
Apr 17, 20264,148.004,157.004,134.004,136.004,136.00-0.27%73,500
Apr 16, 20264,130.004,152.004,125.004,147.004,147.000.88%89,700
Apr 15, 20264,085.004,114.004,080.004,111.004,111.000.66%122,100
Apr 14, 20264,109.004,125.004,075.004,084.004,084.00-0.32%81,000
Apr 13, 20264,150.004,162.004,088.004,097.004,097.00-1.59%130,300
Apr 10, 20264,201.004,217.004,151.004,163.004,163.00-0.90%107,300
Apr 9, 20264,251.004,280.004,201.004,201.004,201.00-1.29%85,000
Apr 8, 20264,300.004,302.004,247.004,256.004,256.000.66%125,600
Apr 7, 20264,207.004,250.004,195.004,228.004,228.000.57%105,300
Apr 6, 20264,227.004,246.004,204.004,204.004,204.00-0.14%102,400
Apr 3, 20264,215.004,244.004,210.004,210.004,210.00-0.71%111,700
Apr 2, 20264,235.004,289.004,227.004,240.004,240.000.12%98,800
Apr 1, 20264,220.004,237.004,195.004,235.004,235.000.64%121,300
Mar 31, 20264,180.004,248.004,179.004,208.004,208.000.50%129,400
Mar 30, 20264,144.004,200.004,125.004,187.004,187.00-3.28%278,100
Mar 27, 20264,353.004,365.004,327.004,329.004,264.000.32%339,900
Mar 26, 20264,336.004,336.004,284.004,315.004,250.210.07%161,700
Mar 25, 20264,323.004,337.004,306.004,312.004,247.261.22%132,400
Mar 24, 20264,243.004,275.004,231.004,260.004,196.041.74%101,700
Mar 23, 20264,270.004,271.004,185.004,187.004,124.13-1.99%194,500
Mar 19, 20264,292.004,316.004,272.004,272.004,207.86-1.36%117,700
Mar 18, 20264,280.004,331.004,268.004,331.004,265.971.24%116,100
Mar 17, 20264,253.004,290.004,253.004,278.004,213.770.92%80,100
Mar 16, 20264,220.004,263.004,208.004,239.004,175.350.47%117,000
Mar 13, 20264,200.004,247.004,198.004,219.004,155.650.43%110,700
Mar 12, 20264,260.004,284.004,201.004,201.004,137.92-1.96%103,300
Mar 11, 20264,298.004,328.004,280.004,285.004,220.660.61%131,300
Mar 10, 20264,300.004,302.004,242.004,259.004,195.050.21%129,700
Mar 9, 20264,218.004,265.004,195.004,250.004,186.19-0.26%133,500
Mar 6, 20264,265.004,274.004,214.004,261.004,197.02-1.05%124,100
Mar 5, 20264,300.004,332.004,280.004,306.004,241.351.34%143,800
Mar 4, 20264,263.004,271.004,184.004,249.004,185.20-0.23%164,200
Mar 3, 20264,301.004,301.004,225.004,259.004,195.05-1.71%168,400
Mar 2, 20264,308.004,333.004,268.004,333.004,267.940.23%134,100
Feb 27, 20264,290.004,323.004,267.004,323.004,258.091.31%118,500
Feb 26, 20264,272.004,292.004,256.004,267.004,202.93-0.12%83,900
Feb 25, 20264,272.004,272.004,238.004,272.004,207.86-101,500
Feb 24, 20264,249.004,279.004,220.004,272.004,207.861.06%97,100
Feb 20, 20264,242.004,242.004,208.004,227.004,163.53-0.77%91,600