Duskin Co., Ltd. (TYO:4665)
Japan · Delayed Price · Currency is JPY 4,306.00
+2.00 (0.05%)
Aug 6, 2026, 9:54 AM JST
Duskin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,323.00 | 4,347.00 | 4,253.00 | 4,304.00 | 4,304.00 | -0.44% | 97,700 |
| Aug 4, 2026 | 4,380.00 | 4,380.00 | 4,293.00 | 4,323.00 | 4,323.00 | -1.30% | 118,700 |
| Aug 3, 2026 | 4,444.00 | 4,444.00 | 4,341.00 | 4,380.00 | 4,380.00 | -1.51% | 110,000 |
| Jul 31, 2026 | 4,525.00 | 4,563.00 | 4,440.00 | 4,447.00 | 4,447.00 | -3.79% | 120,800 |
| Jul 30, 2026 | 4,680.00 | 4,698.00 | 4,590.00 | 4,622.00 | 4,622.00 | -1.64% | 113,400 |
| Jul 29, 2026 | 4,605.00 | 4,752.00 | 4,574.00 | 4,699.00 | 4,699.00 | 2.46% | 141,700 |
| Jul 28, 2026 | 4,537.00 | 4,593.00 | 4,531.00 | 4,586.00 | 4,586.00 | 1.19% | 86,100 |
| Jul 27, 2026 | 4,491.00 | 4,535.00 | 4,481.00 | 4,532.00 | 4,532.00 | 1.48% | 80,700 |
| Jul 24, 2026 | 4,400.00 | 4,468.00 | 4,380.00 | 4,466.00 | 4,466.00 | 0.68% | 75,500 |
| Jul 23, 2026 | 4,450.00 | 4,483.00 | 4,426.00 | 4,436.00 | 4,436.00 | -1.73% | 55,700 |
| Jul 22, 2026 | 4,504.00 | 4,514.00 | 4,454.00 | 4,514.00 | 4,514.00 | -0.07% | 86,100 |
| Jul 21, 2026 | 4,552.00 | 4,583.00 | 4,508.00 | 4,517.00 | 4,517.00 | -0.46% | 74,000 |
| Jul 17, 2026 | 4,531.00 | 4,578.00 | 4,510.00 | 4,538.00 | 4,538.00 | 1.02% | 92,400 |
| Jul 16, 2026 | 4,520.00 | 4,526.00 | 4,481.00 | 4,492.00 | 4,492.00 | 0.04% | 64,700 |
| Jul 15, 2026 | 4,508.00 | 4,529.00 | 4,478.00 | 4,490.00 | 4,490.00 | -0.33% | 74,800 |
| Jul 14, 2026 | 4,484.00 | 4,565.00 | 4,445.00 | 4,505.00 | 4,505.00 | 1.35% | 94,400 |
| Jul 13, 2026 | 4,480.00 | 4,495.00 | 4,421.00 | 4,445.00 | 4,445.00 | -0.54% | 102,200 |
| Jul 10, 2026 | 4,460.00 | 4,477.00 | 4,420.00 | 4,469.00 | 4,469.00 | -0.20% | 104,200 |
| Jul 9, 2026 | 4,490.00 | 4,537.00 | 4,450.00 | 4,478.00 | 4,478.00 | -1.04% | 90,200 |
| Jul 8, 2026 | 4,464.00 | 4,550.00 | 4,432.00 | 4,525.00 | 4,525.00 | 2.05% | 140,500 |
| Jul 7, 2026 | 4,410.00 | 4,457.00 | 4,400.00 | 4,434.00 | 4,434.00 | - | 76,900 |
| Jul 6, 2026 | 4,408.00 | 4,445.00 | 4,408.00 | 4,434.00 | 4,434.00 | 1.03% | 78,500 |
| Jul 3, 2026 | 4,429.00 | 4,446.00 | 4,389.00 | 4,389.00 | 4,389.00 | 0.18% | 70,200 |
| Jul 2, 2026 | 4,364.00 | 4,430.00 | 4,342.00 | 4,381.00 | 4,381.00 | 2.03% | 92,800 |
| Jul 1, 2026 | 4,340.00 | 4,340.00 | 4,283.00 | 4,294.00 | 4,294.00 | -1.49% | 88,400 |
| Jun 30, 2026 | 4,434.00 | 4,443.00 | 4,351.00 | 4,359.00 | 4,359.00 | -1.36% | 95,900 |
| Jun 29, 2026 | 4,355.00 | 4,435.00 | 4,341.00 | 4,419.00 | 4,419.00 | 2.86% | 149,700 |
| Jun 26, 2026 | 4,300.00 | 4,329.00 | 4,287.00 | 4,296.00 | 4,296.00 | 0.44% | 77,800 |
| Jun 25, 2026 | 4,235.00 | 4,300.00 | 4,226.00 | 4,277.00 | 4,277.00 | 1.09% | 71,300 |
| Jun 24, 2026 | 4,200.00 | 4,253.00 | 4,189.00 | 4,231.00 | 4,231.00 | 1.32% | 97,800 |
| Jun 23, 2026 | 4,170.00 | 4,211.00 | 4,162.00 | 4,176.00 | 4,176.00 | 0.34% | 102,800 |
| Jun 22, 2026 | 4,168.00 | 4,170.00 | 4,138.00 | 4,162.00 | 4,162.00 | -0.14% | 102,200 |
| Jun 19, 2026 | 4,115.00 | 4,174.00 | 4,090.00 | 4,168.00 | 4,168.00 | 1.19% | 90,200 |
| Jun 18, 2026 | 4,145.00 | 4,160.00 | 4,092.00 | 4,119.00 | 4,119.00 | -1.15% | 92,500 |
| Jun 17, 2026 | 4,219.00 | 4,236.00 | 4,167.00 | 4,167.00 | 4,167.00 | -0.29% | 96,900 |
| Jun 16, 2026 | 4,207.00 | 4,215.00 | 4,162.00 | 4,179.00 | 4,179.00 | -1.11% | 72,500 |
| Jun 15, 2026 | 4,301.00 | 4,310.00 | 4,226.00 | 4,226.00 | 4,226.00 | -1.38% | 108,300 |
| Jun 12, 2026 | 4,287.00 | 4,317.00 | 4,260.00 | 4,285.00 | 4,285.00 | -0.35% | 149,800 |
| Jun 11, 2026 | 4,286.00 | 4,306.00 | 4,256.00 | 4,300.00 | 4,300.00 | 0.70% | 149,400 |
| Jun 10, 2026 | 4,245.00 | 4,298.00 | 4,216.00 | 4,270.00 | 4,270.00 | 1.93% | 135,700 |
| Jun 9, 2026 | 4,210.00 | 4,237.00 | 4,184.00 | 4,189.00 | 4,189.00 | -0.69% | 93,800 |
| Jun 8, 2026 | 4,131.00 | 4,255.00 | 4,131.00 | 4,218.00 | 4,218.00 | 2.88% | 161,900 |
| Jun 5, 2026 | 4,060.00 | 4,100.00 | 4,060.00 | 4,100.00 | 4,100.00 | 1.43% | 67,300 |
| Jun 4, 2026 | 4,097.00 | 4,099.00 | 4,042.00 | 4,042.00 | 4,042.00 | -1.96% | 76,000 |
| Jun 3, 2026 | 4,039.00 | 4,123.00 | 4,000.00 | 4,123.00 | 4,123.00 | 1.43% | 95,700 |
| Jun 2, 2026 | 4,075.00 | 4,099.00 | 4,036.00 | 4,065.00 | 4,065.00 | -1.19% | 99,700 |
| Jun 1, 2026 | 4,020.00 | 4,117.00 | 3,995.00 | 4,114.00 | 4,114.00 | 2.47% | 180,800 |
| May 29, 2026 | 4,025.00 | 4,085.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.25% | 88,400 |
| May 28, 2026 | 4,019.00 | 4,034.00 | 3,999.00 | 4,025.00 | 4,025.00 | 0.15% | 69,400 |
| May 27, 2026 | 4,021.00 | 4,061.00 | 3,998.00 | 4,019.00 | 4,019.00 | -0.52% | 103,400 |