Duskin Co., Ltd. (TYO:4665)
Japan · Delayed Price · Currency is JPY 4,706.00
+27.00 (0.58%)
Oct 16, 2026, 3:30 PM JST
Duskin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,300 |
| 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% | 68,000 |
| 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 |
| Aug 21, 2026 | 4,655.00 | 4,725.00 | 4,640.00 | 4,691.00 | 4,631.46 | 1.30% | 148,100 |
| Aug 20, 2026 | 4,632.00 | 4,656.00 | 4,597.00 | 4,631.00 | 4,572.22 | 1.51% | 103,900 |
| Aug 19, 2026 | 4,578.00 | 4,579.00 | 4,509.00 | 4,562.00 | 4,504.09 | 0.29% | 79,600 |
| Aug 18, 2026 | 4,540.00 | 4,577.00 | 4,496.00 | 4,549.00 | 4,491.26 | 0.13% | 82,900 |
| Aug 17, 2026 | 4,584.00 | 4,607.00 | 4,543.00 | 4,543.00 | 4,485.34 | -0.89% | 74,500 |
| Aug 14, 2026 | 4,533.00 | 4,590.00 | 4,511.00 | 4,584.00 | 4,525.82 | 0.11% | 89,300 |
| Aug 13, 2026 | 4,595.00 | 4,614.00 | 4,537.00 | 4,579.00 | 4,520.88 | -0.52% | 128,500 |
| Aug 12, 2026 | 4,621.00 | 4,723.00 | 4,564.00 | 4,603.00 | 4,544.57 | 2.43% | 420,100 |
| Aug 10, 2026 | 4,407.00 | 4,494.00 | 4,351.00 | 4,494.00 | 4,436.96 | 2.46% | 197,300 |
| Aug 7, 2026 | 4,322.00 | 4,415.00 | 4,317.00 | 4,386.00 | 4,330.33 | 1.57% | 99,800 |
| Aug 6, 2026 | 4,295.00 | 4,340.00 | 4,290.00 | 4,318.00 | 4,263.19 | 0.33% | 93,000 |
| Aug 5, 2026 | 4,323.00 | 4,347.00 | 4,253.00 | 4,304.00 | 4,249.37 | -0.44% | 97,700 |
| Aug 4, 2026 | 4,380.00 | 4,380.00 | 4,293.00 | 4,323.00 | 4,268.13 | -1.30% | 118,700 |
| Aug 3, 2026 | 4,444.00 | 4,444.00 | 4,341.00 | 4,380.00 | 4,324.40 | -1.51% | 110,000 |