Duskin Co., Ltd. (TYO:4665)
Japan · Delayed Price · Currency is JPY 4,665.00
+14.00 (0.30%)
Sep 4, 2026, 3:30 PM JST
Duskin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,671.00 | 4,671.00 | 4,633.00 | 4,651.00 | 4,651.00 | -0.43% | 90,100 |
| Sep 2, 2026 | 4,684.00 | 4,693.00 | 4,631.00 | 4,671.00 | 4,671.00 | -0.49% | 121,700 |
| Sep 1, 2026 | 4,685.00 | 4,732.00 | 4,685.00 | 4,694.00 | 4,694.00 | -0.53% | 101,300 |
| Aug 31, 2026 | 4,702.00 | 4,730.00 | 4,680.00 | 4,719.00 | 4,719.00 | 0.79% | 102,200 |
| Aug 28, 2026 | 4,655.00 | 4,694.00 | 4,645.00 | 4,682.00 | 4,682.00 | -0.04% | 81,600 |
| Aug 27, 2026 | 4,664.00 | 4,718.00 | 4,650.00 | 4,684.00 | 4,684.00 | -0.21% | 69,000 |
| Aug 26, 2026 | 4,682.00 | 4,734.00 | 4,682.00 | 4,694.00 | 4,694.00 | 0.26% | 63,700 |
| Aug 25, 2026 | 4,717.00 | 4,735.00 | 4,678.00 | 4,682.00 | 4,682.00 | 0.36% | 88,500 |
| Aug 24, 2026 | 4,680.00 | 4,711.00 | 4,635.00 | 4,665.00 | 4,665.00 | -0.55% | 96,900 |
| Aug 21, 2026 | 4,655.00 | 4,725.00 | 4,640.00 | 4,691.00 | 4,691.00 | 1.30% | 148,100 |
| Aug 20, 2026 | 4,632.00 | 4,656.00 | 4,597.00 | 4,631.00 | 4,631.00 | 1.51% | 103,900 |
| Aug 19, 2026 | 4,578.00 | 4,579.00 | 4,509.00 | 4,562.00 | 4,562.00 | 0.29% | 79,600 |
| Aug 18, 2026 | 4,540.00 | 4,577.00 | 4,496.00 | 4,549.00 | 4,549.00 | 0.13% | 82,900 |
| Aug 17, 2026 | 4,584.00 | 4,607.00 | 4,543.00 | 4,543.00 | 4,543.00 | -0.89% | 74,500 |
| Aug 14, 2026 | 4,533.00 | 4,590.00 | 4,511.00 | 4,584.00 | 4,584.00 | 0.11% | 89,300 |
| Aug 13, 2026 | 4,595.00 | 4,614.00 | 4,537.00 | 4,579.00 | 4,579.00 | -0.52% | 128,500 |
| Aug 12, 2026 | 4,621.00 | 4,723.00 | 4,564.00 | 4,603.00 | 4,603.00 | 2.43% | 420,100 |
| Aug 10, 2026 | 4,407.00 | 4,494.00 | 4,351.00 | 4,494.00 | 4,494.00 | 2.46% | 197,300 |
| Aug 7, 2026 | 4,322.00 | 4,415.00 | 4,317.00 | 4,386.00 | 4,386.00 | 1.57% | 99,800 |
| Aug 6, 2026 | 4,295.00 | 4,340.00 | 4,290.00 | 4,318.00 | 4,318.00 | 0.33% | 93,000 |
| 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 |