Double Standard Inc. (TYO:3925)
Japan
· Delayed Price · Currency is JPY 1,372.00
+15.00 (1.11%)
Apr 28, 2026, 3:30 PM JST
Double Standard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,363.00 | 1,372.00 | 1,357.00 | 1,372.00 | 1,372.00 | 1.11% | 21,700 |
| Apr 27, 2026 | 1,367.00 | 1,369.00 | 1,355.00 | 1,357.00 | 1,357.00 | -0.37% | 50,600 |
| Apr 24, 2026 | 1,376.00 | 1,381.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.16% | 28,100 |
| Apr 23, 2026 | 1,397.00 | 1,397.00 | 1,374.00 | 1,378.00 | 1,378.00 | -0.79% | 27,200 |
| Apr 22, 2026 | 1,395.00 | 1,397.00 | 1,378.00 | 1,389.00 | 1,389.00 | -0.43% | 39,300 |
| Apr 21, 2026 | 1,401.00 | 1,406.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.50% | 24,900 |
| Apr 20, 2026 | 1,406.00 | 1,411.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.29% | 45,300 |
| Apr 17, 2026 | 1,399.00 | 1,409.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.07% | 26,800 |
| Apr 16, 2026 | 1,419.00 | 1,426.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.50% | 28,200 |
| Apr 15, 2026 | 1,414.00 | 1,415.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.50% | 28,400 |
| Apr 14, 2026 | 1,401.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.36% | 31,400 |
| Apr 13, 2026 | 1,385.00 | 1,392.00 | 1,376.00 | 1,392.00 | 1,392.00 | -0.14% | 33,100 |
| Apr 10, 2026 | 1,409.00 | 1,415.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.50% | 99,500 |
| Apr 9, 2026 | 1,419.00 | 1,424.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.20% | 52,700 |
| Apr 8, 2026 | 1,419.00 | 1,435.00 | 1,417.00 | 1,418.00 | 1,418.00 | 0.07% | 36,300 |
| Apr 7, 2026 | 1,420.00 | 1,429.00 | 1,411.00 | 1,417.00 | 1,417.00 | 0.50% | 20,500 |
| Apr 6, 2026 | 1,410.00 | 1,418.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.43% | 20,300 |
| Apr 3, 2026 | 1,405.00 | 1,418.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.65% | 23,500 |
| Apr 2, 2026 | 1,415.00 | 1,417.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.57% | 29,300 |
| Apr 1, 2026 | 1,393.00 | 1,413.00 | 1,393.00 | 1,403.00 | 1,403.00 | 2.71% | 31,700 |
| Mar 31, 2026 | 1,362.00 | 1,384.00 | 1,359.00 | 1,366.00 | 1,366.00 | 0.07% | 53,600 |
| Mar 30, 2026 | 1,360.00 | 1,376.00 | 1,344.00 | 1,365.00 | 1,365.00 | -7.46% | 113,600 |
| Mar 27, 2026 | 1,465.00 | 1,483.00 | 1,453.00 | 1,475.00 | 1,405.00 | 1.51% | 61,500 |
| Mar 26, 2026 | 1,470.00 | 1,473.00 | 1,449.00 | 1,453.00 | 1,384.04 | -0.75% | 52,100 |
| Mar 25, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,464.00 | 1,394.52 | 1.17% | 41,000 |
| Mar 24, 2026 | 1,446.00 | 1,449.00 | 1,436.00 | 1,447.00 | 1,378.33 | 2.33% | 34,000 |
| Mar 23, 2026 | 1,457.00 | 1,457.00 | 1,413.00 | 1,414.00 | 1,346.89 | -2.68% | 78,500 |
| Mar 19, 2026 | 1,475.00 | 1,477.00 | 1,453.00 | 1,453.00 | 1,384.04 | -2.22% | 40,200 |
| Mar 18, 2026 | 1,470.00 | 1,486.00 | 1,467.00 | 1,486.00 | 1,415.48 | 2.06% | 37,500 |
| Mar 17, 2026 | 1,473.00 | 1,473.00 | 1,456.00 | 1,456.00 | 1,386.90 | -0.34% | 28,300 |
| Mar 16, 2026 | 1,470.00 | 1,475.00 | 1,458.00 | 1,461.00 | 1,391.66 | -0.20% | 35,100 |
| Mar 13, 2026 | 1,466.00 | 1,474.00 | 1,462.00 | 1,464.00 | 1,394.52 | -0.61% | 28,700 |
| Mar 12, 2026 | 1,500.00 | 1,500.00 | 1,468.00 | 1,473.00 | 1,403.09 | -1.60% | 45,600 |
| Mar 11, 2026 | 1,508.00 | 1,512.00 | 1,497.00 | 1,497.00 | 1,425.96 | -0.47% | 48,800 |
| Mar 10, 2026 | 1,500.00 | 1,507.00 | 1,488.00 | 1,504.00 | 1,432.62 | 1.55% | 39,600 |
| Mar 9, 2026 | 1,465.00 | 1,492.00 | 1,456.00 | 1,481.00 | 1,410.72 | -2.05% | 113,400 |
| Mar 6, 2026 | 1,515.00 | 1,521.00 | 1,499.00 | 1,512.00 | 1,440.24 | 0.53% | 41,100 |
| Mar 5, 2026 | 1,514.00 | 1,525.00 | 1,503.00 | 1,504.00 | 1,432.62 | 1.90% | 39,500 |
| Mar 4, 2026 | 1,455.00 | 1,500.00 | 1,434.00 | 1,476.00 | 1,405.95 | -0.07% | 157,500 |
| Mar 3, 2026 | 1,511.00 | 1,511.00 | 1,477.00 | 1,477.00 | 1,406.91 | -2.31% | 76,200 |
| Mar 2, 2026 | 1,506.00 | 1,523.00 | 1,491.00 | 1,512.00 | 1,440.24 | -0.59% | 69,900 |
| Feb 27, 2026 | 1,510.00 | 1,532.00 | 1,505.00 | 1,521.00 | 1,448.82 | 1.88% | 72,400 |
| Feb 26, 2026 | 1,497.00 | 1,512.00 | 1,487.00 | 1,493.00 | 1,422.15 | -0.07% | 65,900 |
| Feb 25, 2026 | 1,463.00 | 1,499.00 | 1,457.00 | 1,494.00 | 1,423.10 | 2.19% | 49,800 |
| Feb 24, 2026 | 1,452.00 | 1,481.00 | 1,437.00 | 1,462.00 | 1,392.62 | 1.39% | 134,900 |
| Feb 20, 2026 | 1,455.00 | 1,457.00 | 1,441.00 | 1,442.00 | 1,373.57 | -0.89% | 43,900 |
| Feb 19, 2026 | 1,450.00 | 1,458.00 | 1,432.00 | 1,455.00 | 1,385.95 | 0.55% | 49,000 |
| Feb 18, 2026 | 1,454.00 | 1,455.00 | 1,432.00 | 1,447.00 | 1,378.33 | 1.05% | 71,100 |
| Feb 17, 2026 | 1,400.00 | 1,438.00 | 1,379.00 | 1,432.00 | 1,364.04 | 2.36% | 141,700 |
| Feb 16, 2026 | 1,450.00 | 1,451.00 | 1,360.00 | 1,399.00 | 1,332.61 | -10.32% | 651,300 |
| Feb 13, 2026 | 1,604.00 | 1,618.00 | 1,558.00 | 1,560.00 | 1,485.97 | -2.80% | 82,700 |
| Feb 12, 2026 | 1,626.00 | 1,626.00 | 1,605.00 | 1,605.00 | 1,528.83 | -0.68% | 36,900 |
| Feb 10, 2026 | 1,592.00 | 1,621.00 | 1,588.00 | 1,616.00 | 1,539.31 | 2.08% | 28,300 |
| Feb 9, 2026 | 1,618.00 | 1,623.00 | 1,562.00 | 1,583.00 | 1,507.87 | -0.57% | 167,200 |
| Feb 6, 2026 | 1,640.00 | 1,640.00 | 1,586.00 | 1,592.00 | 1,516.45 | -3.22% | 100,500 |
| Feb 5, 2026 | 1,639.00 | 1,657.00 | 1,635.00 | 1,645.00 | 1,566.93 | - | 41,400 |
| Feb 4, 2026 | 1,673.00 | 1,680.00 | 1,639.00 | 1,645.00 | 1,566.93 | -2.08% | 56,000 |
| Feb 3, 2026 | 1,697.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,600.27 | -0.12% | 24,700 |
| Feb 2, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,682.00 | 1,602.18 | -0.06% | 45,600 |
| Jan 30, 2026 | 1,666.00 | 1,694.00 | 1,660.00 | 1,683.00 | 1,603.13 | 1.02% | 37,700 |
| Jan 29, 2026 | 1,670.00 | 1,672.00 | 1,657.00 | 1,666.00 | 1,586.94 | -0.36% | 25,300 |
| Jan 28, 2026 | 1,678.00 | 1,681.00 | 1,665.00 | 1,672.00 | 1,592.65 | -0.24% | 15,800 |
| Jan 27, 2026 | 1,685.00 | 1,686.00 | 1,674.00 | 1,676.00 | 1,596.46 | -0.53% | 19,900 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,679.00 | 1,685.00 | 1,605.03 | -1.35% | 36,800 |
| Jan 23, 2026 | 1,705.00 | 1,718.00 | 1,700.00 | 1,708.00 | 1,626.94 | 0.41% | 31,100 |
| Jan 22, 2026 | 1,693.00 | 1,708.00 | 1,691.00 | 1,701.00 | 1,620.27 | 0.47% | 24,800 |
| Jan 21, 2026 | 1,707.00 | 1,713.00 | 1,693.00 | 1,693.00 | 1,612.65 | -1.46% | 23,300 |
| Jan 20, 2026 | 1,743.00 | 1,743.00 | 1,714.00 | 1,718.00 | 1,636.47 | -1.43% | 33,900 |
| Jan 19, 2026 | 1,749.00 | 1,752.00 | 1,736.00 | 1,743.00 | 1,660.28 | -0.57% | 17,700 |
| Jan 16, 2026 | 1,758.00 | 1,760.00 | 1,738.00 | 1,753.00 | 1,669.81 | 0.23% | 16,600 |
| Jan 15, 2026 | 1,738.00 | 1,755.00 | 1,737.00 | 1,749.00 | 1,666.00 | 0.63% | 18,100 |
| Jan 14, 2026 | 1,730.00 | 1,745.00 | 1,723.00 | 1,738.00 | 1,655.52 | 0.87% | 25,300 |
| Jan 13, 2026 | 1,759.00 | 1,761.00 | 1,723.00 | 1,723.00 | 1,641.23 | -0.75% | 25,800 |
| Jan 9, 2026 | 1,733.00 | 1,744.00 | 1,731.00 | 1,736.00 | 1,653.61 | 0.23% | 13,900 |
| Jan 8, 2026 | 1,740.00 | 1,752.00 | 1,732.00 | 1,732.00 | 1,649.80 | -0.46% | 15,100 |
| Jan 7, 2026 | 1,754.00 | 1,761.00 | 1,740.00 | 1,740.00 | 1,657.42 | -0.80% | 12,200 |
| Jan 6, 2026 | 1,731.00 | 1,754.00 | 1,731.00 | 1,754.00 | 1,670.76 | 1.33% | 12,200 |
| Jan 5, 2026 | 1,735.00 | 1,753.00 | 1,723.00 | 1,731.00 | 1,648.85 | -0.23% | 36,500 |
| Dec 30, 2025 | 1,754.00 | 1,758.00 | 1,735.00 | 1,735.00 | 1,652.66 | -1.64% | 20,200 |
| Dec 29, 2025 | 1,784.00 | 1,786.00 | 1,757.00 | 1,764.00 | 1,680.28 | -0.11% | 19,300 |
| Dec 26, 2025 | 1,759.00 | 1,770.00 | 1,757.00 | 1,766.00 | 1,682.19 | 0.68% | 30,500 |
| Dec 25, 2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,754.00 | 1,670.76 | 0.46% | 18,000 |
| Dec 24, 2025 | 1,741.00 | 1,753.00 | 1,740.00 | 1,746.00 | 1,663.14 | 0.06% | 11,900 |
| Dec 23, 2025 | 1,732.00 | 1,755.00 | 1,732.00 | 1,745.00 | 1,662.19 | 0.98% | 16,900 |
| Dec 22, 2025 | 1,733.00 | 1,733.00 | 1,712.00 | 1,728.00 | 1,645.99 | 1.23% | 27,600 |
| Dec 19, 2025 | 1,718.00 | 1,737.00 | 1,704.00 | 1,707.00 | 1,625.99 | -0.47% | 22,100 |
| Dec 18, 2025 | 1,700.00 | 1,722.00 | 1,700.00 | 1,715.00 | 1,633.61 | 0.35% | 19,700 |
| Dec 17, 2025 | 1,720.00 | 1,720.00 | 1,684.00 | 1,709.00 | 1,627.89 | 0.77% | 25,400 |
| Dec 16, 2025 | 1,710.00 | 1,714.00 | 1,696.00 | 1,696.00 | 1,615.51 | -0.82% | 25,700 |
| Dec 15, 2025 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,628.85 | 1.79% | 21,600 |
| Dec 12, 2025 | 1,674.00 | 1,693.00 | 1,670.00 | 1,680.00 | 1,600.27 | 1.33% | 26,100 |
| Dec 11, 2025 | 1,668.00 | 1,677.00 | 1,656.00 | 1,658.00 | 1,579.32 | -0.60% | 28,200 |
| Dec 10, 2025 | 1,669.00 | 1,682.00 | 1,666.00 | 1,668.00 | 1,588.84 | 0.54% | 21,200 |
| Dec 9, 2025 | 1,689.00 | 1,697.00 | 1,656.00 | 1,659.00 | 1,580.27 | -1.31% | 29,300 |
| Dec 8, 2025 | 1,678.00 | 1,690.00 | 1,668.00 | 1,681.00 | 1,601.22 | 1.08% | 25,800 |
| Dec 5, 2025 | 1,698.00 | 1,700.00 | 1,663.00 | 1,663.00 | 1,584.08 | -2.29% | 18,300 |
| Dec 4, 2025 | 1,697.00 | 1,705.00 | 1,684.00 | 1,702.00 | 1,621.23 | 1.07% | 19,500 |
| Dec 3, 2025 | 1,668.00 | 1,698.00 | 1,668.00 | 1,684.00 | 1,604.08 | 0.96% | 24,400 |
| Dec 2, 2025 | 1,674.00 | 1,680.00 | 1,663.00 | 1,668.00 | 1,588.84 | 0.12% | 179,500 |
| Dec 1, 2025 | 1,695.00 | 1,699.00 | 1,666.00 | 1,666.00 | 1,586.94 | -2.12% | 25,900 |