Skip to main content
logo
Duskin Co., Ltd. (TYO:4665)
Japan flag Japan · Delayed Price · Currency is JPY
4,176.00
+14.00 (0.34%)
Jun 23, 2026, 3:30 PM JST

Duskin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20264,170.004,182.004,162.004,179.00-0.41%15,500
Jun 22, 20264,168.004,170.004,138.004,162.004,162.00-0.14%102,200
Jun 19, 20264,115.004,174.004,090.004,168.004,168.001.19%90,200
Jun 18, 20264,145.004,160.004,092.004,119.004,119.00-1.15%92,500
Jun 17, 20264,219.004,236.004,167.004,167.004,167.00-0.29%96,900
Jun 16, 20264,207.004,215.004,162.004,179.004,179.00-1.11%72,500
Jun 15, 20264,301.004,310.004,226.004,226.004,226.00-1.38%108,300
Jun 12, 20264,287.004,317.004,260.004,285.004,285.00-0.35%149,800
Jun 11, 20264,286.004,306.004,256.004,300.004,300.000.70%149,400
Jun 10, 20264,245.004,298.004,216.004,270.004,270.001.93%135,700
Jun 9, 20264,210.004,237.004,184.004,189.004,189.00-0.69%93,800
Jun 8, 20264,131.004,255.004,131.004,218.004,218.002.88%161,900
Jun 5, 20264,060.004,100.004,060.004,100.004,100.001.43%67,300
Jun 4, 20264,097.004,099.004,042.004,042.004,042.00-1.96%76,000
Jun 3, 20264,039.004,123.004,000.004,123.004,123.001.43%95,700
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