Duskin Co., Ltd. (TYO:4665)
Japan · Delayed Price · Currency is JPY 4,136.00
-11.00 (-0.27%)
Apr 17, 2026, 3:30 PM JST
Duskin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,148.00 | 4,157.00 | 4,134.00 | 4,136.00 | 4,136.00 | -0.27% | 73,500 |
| Apr 16, 2026 | 4,130.00 | 4,152.00 | 4,125.00 | 4,147.00 | 4,147.00 | 0.88% | 89,700 |
| Apr 15, 2026 | 4,085.00 | 4,114.00 | 4,080.00 | 4,111.00 | 4,111.00 | 0.66% | 122,100 |
| Apr 14, 2026 | 4,109.00 | 4,125.00 | 4,075.00 | 4,084.00 | 4,084.00 | -0.32% | 81,000 |
| Apr 13, 2026 | 4,150.00 | 4,162.00 | 4,088.00 | 4,097.00 | 4,097.00 | -1.59% | 130,300 |
| Apr 10, 2026 | 4,201.00 | 4,217.00 | 4,151.00 | 4,163.00 | 4,163.00 | -0.90% | 107,300 |
| Apr 9, 2026 | 4,251.00 | 4,280.00 | 4,201.00 | 4,201.00 | 4,201.00 | -1.29% | 85,000 |
| Apr 8, 2026 | 4,300.00 | 4,302.00 | 4,247.00 | 4,256.00 | 4,256.00 | 0.66% | 125,600 |
| Apr 7, 2026 | 4,207.00 | 4,250.00 | 4,195.00 | 4,228.00 | 4,228.00 | 0.57% | 105,300 |
| Apr 6, 2026 | 4,227.00 | 4,246.00 | 4,204.00 | 4,204.00 | 4,204.00 | -0.14% | 102,400 |
| Apr 3, 2026 | 4,215.00 | 4,244.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.71% | 111,700 |
| Apr 2, 2026 | 4,235.00 | 4,289.00 | 4,227.00 | 4,240.00 | 4,240.00 | 0.12% | 98,800 |
| Apr 1, 2026 | 4,220.00 | 4,237.00 | 4,195.00 | 4,235.00 | 4,235.00 | 0.64% | 121,300 |
| Mar 31, 2026 | 4,180.00 | 4,248.00 | 4,179.00 | 4,208.00 | 4,208.00 | 0.50% | 129,400 |
| Mar 30, 2026 | 4,144.00 | 4,200.00 | 4,125.00 | 4,187.00 | 4,187.00 | -3.28% | 278,100 |
| Mar 27, 2026 | 4,353.00 | 4,365.00 | 4,327.00 | 4,329.00 | 4,264.00 | 0.32% | 339,900 |
| Mar 26, 2026 | 4,336.00 | 4,336.00 | 4,284.00 | 4,315.00 | 4,250.21 | 0.07% | 161,700 |
| Mar 25, 2026 | 4,323.00 | 4,337.00 | 4,306.00 | 4,312.00 | 4,247.26 | 1.22% | 132,400 |
| Mar 24, 2026 | 4,243.00 | 4,275.00 | 4,231.00 | 4,260.00 | 4,196.04 | 1.74% | 101,700 |
| Mar 23, 2026 | 4,270.00 | 4,271.00 | 4,185.00 | 4,187.00 | 4,124.13 | -1.99% | 194,500 |
| Mar 19, 2026 | 4,292.00 | 4,316.00 | 4,272.00 | 4,272.00 | 4,207.86 | -1.36% | 117,700 |
| Mar 18, 2026 | 4,280.00 | 4,331.00 | 4,268.00 | 4,331.00 | 4,265.97 | 1.24% | 116,100 |
| Mar 17, 2026 | 4,253.00 | 4,290.00 | 4,253.00 | 4,278.00 | 4,213.77 | 0.92% | 80,100 |
| Mar 16, 2026 | 4,220.00 | 4,263.00 | 4,208.00 | 4,239.00 | 4,175.35 | 0.47% | 117,000 |
| Mar 13, 2026 | 4,200.00 | 4,247.00 | 4,198.00 | 4,219.00 | 4,155.65 | 0.43% | 110,700 |
| Mar 12, 2026 | 4,260.00 | 4,284.00 | 4,201.00 | 4,201.00 | 4,137.92 | -1.96% | 103,300 |
| Mar 11, 2026 | 4,298.00 | 4,328.00 | 4,280.00 | 4,285.00 | 4,220.66 | 0.61% | 131,300 |
| Mar 10, 2026 | 4,300.00 | 4,302.00 | 4,242.00 | 4,259.00 | 4,195.05 | 0.21% | 129,700 |
| Mar 9, 2026 | 4,218.00 | 4,265.00 | 4,195.00 | 4,250.00 | 4,186.19 | -0.26% | 133,500 |
| Mar 6, 2026 | 4,265.00 | 4,274.00 | 4,214.00 | 4,261.00 | 4,197.02 | -1.05% | 124,100 |
| Mar 5, 2026 | 4,300.00 | 4,332.00 | 4,280.00 | 4,306.00 | 4,241.35 | 1.34% | 143,800 |
| Mar 4, 2026 | 4,263.00 | 4,271.00 | 4,184.00 | 4,249.00 | 4,185.20 | -0.23% | 164,200 |
| Mar 3, 2026 | 4,301.00 | 4,301.00 | 4,225.00 | 4,259.00 | 4,195.05 | -1.71% | 168,400 |
| Mar 2, 2026 | 4,308.00 | 4,333.00 | 4,268.00 | 4,333.00 | 4,267.94 | 0.23% | 134,100 |
| Feb 27, 2026 | 4,290.00 | 4,323.00 | 4,267.00 | 4,323.00 | 4,258.09 | 1.31% | 118,500 |
| Feb 26, 2026 | 4,272.00 | 4,292.00 | 4,256.00 | 4,267.00 | 4,202.93 | -0.12% | 83,900 |
| Feb 25, 2026 | 4,272.00 | 4,272.00 | 4,238.00 | 4,272.00 | 4,207.86 | - | 101,500 |
| Feb 24, 2026 | 4,249.00 | 4,279.00 | 4,220.00 | 4,272.00 | 4,207.86 | 1.06% | 97,100 |
| Feb 20, 2026 | 4,242.00 | 4,242.00 | 4,208.00 | 4,227.00 | 4,163.53 | -0.77% | 91,600 |
| Feb 19, 2026 | 4,269.00 | 4,283.00 | 4,242.00 | 4,260.00 | 4,196.04 | -0.19% | 133,600 |
| Feb 18, 2026 | 4,292.00 | 4,311.00 | 4,268.00 | 4,268.00 | 4,203.92 | -0.09% | 136,600 |
| Feb 17, 2026 | 4,286.00 | 4,293.00 | 4,262.00 | 4,272.00 | 4,207.86 | -0.35% | 55,700 |
| Feb 16, 2026 | 4,317.00 | 4,332.00 | 4,268.00 | 4,287.00 | 4,222.63 | -0.46% | 81,100 |
| Feb 13, 2026 | 4,350.00 | 4,360.00 | 4,295.00 | 4,307.00 | 4,242.33 | -0.42% | 91,100 |
| Feb 12, 2026 | 4,355.00 | 4,360.00 | 4,293.00 | 4,325.00 | 4,260.06 | -0.87% | 145,900 |
| Feb 10, 2026 | 4,305.00 | 4,390.00 | 4,301.00 | 4,363.00 | 4,297.49 | 1.35% | 156,200 |
| Feb 9, 2026 | 4,360.00 | 4,362.00 | 4,234.00 | 4,305.00 | 4,240.36 | -0.49% | 253,500 |
| Feb 6, 2026 | 4,300.00 | 4,326.00 | 4,294.00 | 4,326.00 | 4,261.05 | 0.49% | 98,400 |
| Feb 5, 2026 | 4,333.00 | 4,340.00 | 4,304.00 | 4,305.00 | 4,240.36 | 0.47% | 75,000 |
| Feb 4, 2026 | 4,290.00 | 4,324.00 | 4,281.00 | 4,285.00 | 4,220.66 | -0.12% | 99,100 |