Skip to main content
logo
Duskin Co., Ltd. (TYO:4665)
Japan flag Japan · Delayed Price · Currency is JPY
4,069.00
+4.00 (0.10%)
Jun 3, 2026, 11:05 AM JST

Duskin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20264,075.004,099.004,036.004,065.004,065.00-1.19%99,700
Jun 1, 20264,020.004,117.003,995.004,114.004,114.002.47%180,800
May 29, 20264,025.004,085.004,015.004,015.004,015.00-0.25%88,400
May 28, 20264,019.004,034.003,999.004,025.004,025.000.15%69,400
May 27, 20264,021.004,061.003,998.004,019.004,019.00-0.52%103,400
May 26, 20264,088.004,088.004,010.004,040.004,040.00-1.10%105,200
May 25, 20264,132.004,134.004,070.004,085.004,085.00-1.71%94,800
May 22, 20264,157.004,179.004,109.004,156.004,156.00-0.55%82,200
May 21, 20264,250.004,256.004,175.004,179.004,179.00-1.88%79,100
May 20, 20264,312.004,312.004,234.004,259.004,259.00-1.46%147,800
May 19, 20264,239.004,324.004,198.004,322.004,322.003.03%255,400
May 18, 20264,115.004,238.004,067.004,195.004,195.005.53%362,200
May 15, 20263,936.003,989.003,902.003,975.003,975.001.48%157,600
May 14, 20263,905.003,929.003,882.003,917.003,917.000.31%95,300
May 13, 20263,881.003,946.003,867.003,905.003,905.001.24%133,500
May 12, 20263,900.003,904.003,854.003,857.003,857.00-1.28%105,000
May 11, 20263,950.003,959.003,897.003,907.003,907.00-0.66%97,800
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, 20264,144.004,200.004,125.004,187.004,187.00-1.81%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