Duskin Co., Ltd. (TYO:4665)
Japan · Delayed Price · Currency is JPY 4,750.00
-176.00 (-3.57%)
Nov 6, 2026, 3:30 PM JST
Duskin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,870.00 | 4,917.00 | 4,729.00 | 4,750.00 | 4,750.00 | -3.57% | 138,700 |
| Nov 5, 2026 | 4,850.00 | 4,991.00 | 4,837.00 | 4,926.00 | 4,926.00 | 2.69% | 140,400 |
| Nov 4, 2026 | 4,784.00 | 4,866.00 | 4,782.00 | 4,797.00 | 4,797.00 | 0.27% | 125,400 |
| Nov 2, 2026 | 4,805.00 | 4,845.00 | 4,765.00 | 4,784.00 | 4,784.00 | -0.44% | 100,800 |
| Oct 30, 2026 | 4,750.00 | 4,805.00 | 4,750.00 | 4,805.00 | 4,805.00 | 2.54% | 109,900 |
| Oct 29, 2026 | 4,697.00 | 4,714.00 | 4,653.00 | 4,686.00 | 4,686.00 | -0.21% | 189,400 |
| Oct 28, 2026 | 4,794.00 | 4,813.00 | 4,684.00 | 4,696.00 | 4,696.00 | -2.55% | 117,900 |
| Oct 27, 2026 | 4,855.00 | 4,877.00 | 4,793.00 | 4,819.00 | 4,819.00 | -1.53% | 95,000 |
| Oct 26, 2026 | 4,889.00 | 4,920.00 | 4,834.00 | 4,894.00 | 4,894.00 | 0.74% | 141,300 |
| Oct 23, 2026 | 4,849.00 | 4,908.00 | 4,816.00 | 4,858.00 | 4,858.00 | 1.12% | 142,300 |
| Oct 22, 2026 | 4,798.00 | 4,824.00 | 4,787.00 | 4,804.00 | 4,804.00 | 0.82% | 97,500 |
| Oct 21, 2026 | 4,825.00 | 4,847.00 | 4,764.00 | 4,765.00 | 4,765.00 | -0.81% | 107,000 |
| Oct 20, 2026 | 4,742.00 | 4,804.00 | 4,728.00 | 4,804.00 | 4,804.00 | 1.35% | 100,200 |
| Oct 19, 2026 | 4,735.00 | 4,763.00 | 4,726.00 | 4,740.00 | 4,740.00 | 0.72% | 120,400 |
| Oct 16, 2026 | 4,699.00 | 4,736.00 | 4,696.00 | 4,706.00 | 4,706.00 | 0.58% | 101,100 |
| Oct 15, 2026 | 4,639.00 | 4,683.00 | 4,620.00 | 4,679.00 | 4,679.00 | 1.41% | 124,000 |
| Oct 14, 2026 | 4,640.00 | 4,645.00 | 4,613.00 | 4,614.00 | 4,614.00 | -0.58% | 75,200 |
| Oct 13, 2026 | 4,635.00 | 4,656.00 | 4,608.00 | 4,641.00 | 4,641.00 | 1.11% | 99,600 |
| Oct 9, 2026 | 4,649.00 | 4,650.00 | 4,565.00 | 4,590.00 | 4,590.00 | -0.24% | 117,300 |
| Oct 8, 2026 | 4,664.00 | 4,664.00 | 4,586.00 | 4,601.00 | 4,601.00 | -0.82% | 96,600 |
| Oct 7, 2026 | 4,622.00 | 4,669.00 | 4,618.00 | 4,639.00 | 4,639.00 | -0.28% | 93,000 |
| Oct 6, 2026 | 4,626.00 | 4,675.00 | 4,614.00 | 4,652.00 | 4,652.00 | 1.28% | 89,300 |
| Oct 5, 2026 | 4,600.00 | 4,629.00 | 4,586.00 | 4,593.00 | 4,593.00 | -0.37% | 92,200 |
| Oct 2, 2026 | 4,618.00 | 4,630.00 | 4,595.00 | 4,610.00 | 4,610.00 | -1.03% | 104,600 |
| Oct 1, 2026 | 4,622.00 | 4,672.00 | 4,596.00 | 4,658.00 | 4,658.00 | 0.28% | 118,000 |
| Sep 30, 2026 | 4,634.00 | 4,656.00 | 4,589.00 | 4,645.00 | 4,645.00 | 0.06% | 126,600 |
| Sep 29, 2026 | 4,656.00 | 4,667.00 | 4,626.00 | 4,642.00 | 4,642.00 | -0.54% | 152,800 |
| Sep 28, 2026 | 4,789.00 | 4,800.00 | 4,725.00 | 4,727.00 | 4,667.00 | -0.94% | 326,600 |
| Sep 25, 2026 | 4,762.00 | 4,789.00 | 4,738.00 | 4,772.00 | 4,711.43 | 0.74% | 178,100 |
| Sep 24, 2026 | 4,732.00 | 4,763.00 | 4,723.00 | 4,737.00 | 4,676.87 | 0.11% | 218,600 |
| Sep 18, 2026 | 4,721.00 | 4,763.00 | 4,711.00 | 4,732.00 | 4,671.94 | -0.32% | 170,000 |
| Sep 17, 2026 | 4,700.00 | 4,753.00 | 4,686.00 | 4,747.00 | 4,686.75 | 1.67% | 143,000 |
| Sep 16, 2026 | 4,692.00 | 4,698.00 | 4,657.00 | 4,669.00 | 4,609.74 | 0.50% | 74,900 |
| Sep 15, 2026 | 4,698.00 | 4,706.00 | 4,646.00 | 4,646.00 | 4,587.03 | -0.30% | 73,700 |
| Sep 14, 2026 | 4,619.00 | 4,673.00 | 4,619.00 | 4,660.00 | 4,600.85 | 1.75% | 77,700 |
| Sep 11, 2026 | 4,562.00 | 4,601.00 | 4,556.00 | 4,580.00 | 4,521.87 | -0.63% | 107,500 |
| Sep 10, 2026 | 4,611.00 | 4,618.00 | 4,567.00 | 4,609.00 | 4,550.50 | 0.20% | 72,100 |
| Sep 9, 2026 | 4,610.00 | 4,643.00 | 4,597.00 | 4,600.00 | 4,541.61 | -0.86% | 81,200 |
| Sep 8, 2026 | 4,611.00 | 4,659.00 | 4,597.00 | 4,640.00 | 4,581.10 | 0.63% | 91,700 |
| Sep 7, 2026 | 4,650.00 | 4,665.00 | 4,611.00 | 4,611.00 | 4,552.47 | -1.16% | 96,500 |
| Sep 4, 2026 | 4,632.00 | 4,681.00 | 4,619.00 | 4,665.00 | 4,605.79 | 0.30% | 86,800 |
| Sep 3, 2026 | 4,671.00 | 4,671.00 | 4,633.00 | 4,651.00 | 4,591.96 | -0.43% | 90,100 |
| Sep 2, 2026 | 4,684.00 | 4,693.00 | 4,631.00 | 4,671.00 | 4,611.71 | -0.49% | 121,700 |
| Sep 1, 2026 | 4,685.00 | 4,732.00 | 4,685.00 | 4,694.00 | 4,634.42 | -0.53% | 101,300 |
| Aug 31, 2026 | 4,702.00 | 4,730.00 | 4,680.00 | 4,719.00 | 4,659.10 | 0.79% | 102,200 |
| Aug 28, 2026 | 4,655.00 | 4,694.00 | 4,645.00 | 4,682.00 | 4,622.57 | -0.04% | 81,600 |
| Aug 27, 2026 | 4,664.00 | 4,718.00 | 4,650.00 | 4,684.00 | 4,624.55 | -0.21% | 69,000 |
| Aug 26, 2026 | 4,682.00 | 4,734.00 | 4,682.00 | 4,694.00 | 4,634.42 | 0.26% | 63,700 |
| Aug 25, 2026 | 4,717.00 | 4,735.00 | 4,678.00 | 4,682.00 | 4,622.57 | 0.36% | 88,500 |
| Aug 24, 2026 | 4,680.00 | 4,711.00 | 4,635.00 | 4,665.00 | 4,605.79 | -0.55% | 96,900 |