DKS Co. Ltd. (TYO:4461)
Japan
· Delayed Price · Currency is JPY 9,550.00
-1,280.00 (-11.82%)
At close: Mar 9, 2026
DKS Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,700.00 | 9,860.00 | 9,040.00 | 9,550.00 | 9,550.00 | -11.82% | 497,200 |
| Mar 6, 2026 | 10,530.00 | 10,950.00 | 10,400.00 | 10,830.00 | 10,830.00 | - | 108,700 |
| Mar 5, 2026 | 11,060.00 | 11,520.00 | 10,650.00 | 10,830.00 | 10,830.00 | 2.36% | 234,500 |
| Mar 4, 2026 | 11,270.00 | 11,420.00 | 10,190.00 | 10,580.00 | 10,580.00 | -10.26% | 329,500 |
| Mar 3, 2026 | 12,360.00 | 12,550.00 | 11,770.00 | 11,790.00 | 11,790.00 | -4.61% | 177,000 |
| Mar 2, 2026 | 12,000.00 | 12,500.00 | 11,680.00 | 12,360.00 | 12,360.00 | -0.16% | 181,300 |
| Feb 27, 2026 | 11,300.00 | 12,490.00 | 11,120.00 | 12,380.00 | 12,380.00 | 6.08% | 160,100 |
| Feb 26, 2026 | 12,020.00 | 12,110.00 | 11,400.00 | 11,670.00 | 11,670.00 | -2.42% | 168,800 |
| Feb 25, 2026 | 11,660.00 | 12,140.00 | 11,530.00 | 11,960.00 | 11,960.00 | 2.22% | 169,400 |
| Feb 24, 2026 | 11,310.00 | 11,870.00 | 11,080.00 | 11,700.00 | 11,700.00 | 3.45% | 188,000 |
| Feb 20, 2026 | 11,300.00 | 11,330.00 | 10,980.00 | 11,310.00 | 11,310.00 | -0.26% | 128,900 |
| Feb 19, 2026 | 11,150.00 | 11,400.00 | 11,110.00 | 11,340.00 | 11,340.00 | 1.98% | 256,200 |
| Feb 18, 2026 | 11,050.00 | 11,200.00 | 11,010.00 | 11,120.00 | 11,120.00 | -0.18% | 124,200 |
| Feb 17, 2026 | 11,360.00 | 11,420.00 | 10,900.00 | 11,140.00 | 11,140.00 | -2.62% | 141,300 |
| Feb 16, 2026 | 11,350.00 | 11,700.00 | 11,340.00 | 11,440.00 | 11,440.00 | 1.69% | 180,800 |
| Feb 13, 2026 | 11,210.00 | 11,410.00 | 11,060.00 | 11,250.00 | 11,250.00 | -1.32% | 115,500 |
| Feb 12, 2026 | 11,660.00 | 11,720.00 | 11,360.00 | 11,400.00 | 11,400.00 | -0.35% | 132,200 |
| Feb 10, 2026 | 11,790.00 | 11,930.00 | 11,380.00 | 11,440.00 | 11,440.00 | -2.05% | 161,700 |
| Feb 9, 2026 | 11,700.00 | 11,880.00 | 11,360.00 | 11,680.00 | 11,680.00 | 6.67% | 199,400 |
| Feb 6, 2026 | 10,600.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1.39% | 111,900 |
| Feb 5, 2026 | 10,750.00 | 10,920.00 | 10,550.00 | 10,800.00 | 10,800.00 | 0.65% | 103,200 |
| Feb 4, 2026 | 11,070.00 | 11,120.00 | 10,700.00 | 10,730.00 | 10,730.00 | -1.56% | 162,900 |
| Feb 3, 2026 | 10,850.00 | 10,940.00 | 10,560.00 | 10,900.00 | 10,900.00 | 8.78% | 181,700 |
| Feb 2, 2026 | 10,260.00 | 10,580.00 | 10,000.00 | 10,020.00 | 10,020.00 | -2.24% | 272,900 |
| Jan 30, 2026 | 10,450.00 | 10,450.00 | 9,950.00 | 10,250.00 | 10,250.00 | -1.91% | 168,000 |
| Jan 29, 2026 | 10,760.00 | 11,340.00 | 10,330.00 | 10,450.00 | 10,450.00 | -2.06% | 552,900 |
| Jan 28, 2026 | 9,100.00 | 10,670.00 | 8,790.00 | 10,670.00 | 10,670.00 | 16.36% | 203,500 |
| Jan 27, 2026 | 9,000.00 | 9,340.00 | 8,900.00 | 9,170.00 | 9,170.00 | 2.92% | 123,500 |
| Jan 26, 2026 | 8,970.00 | 9,160.00 | 8,870.00 | 8,910.00 | 8,910.00 | -2.09% | 80,400 |
| Jan 23, 2026 | 9,100.00 | 9,260.00 | 8,990.00 | 9,100.00 | 9,100.00 | 0.33% | 64,200 |
| Jan 22, 2026 | 8,910.00 | 9,210.00 | 8,880.00 | 9,070.00 | 9,070.00 | 1.91% | 111,400 |
| Jan 21, 2026 | 8,690.00 | 8,990.00 | 8,680.00 | 8,900.00 | 8,900.00 | 0.68% | 77,700 |
| Jan 20, 2026 | 8,930.00 | 8,930.00 | 8,690.00 | 8,840.00 | 8,840.00 | -0.90% | 61,500 |
| Jan 19, 2026 | 8,870.00 | 9,050.00 | 8,720.00 | 8,920.00 | 8,920.00 | -1.11% | 81,100 |
| Jan 16, 2026 | 8,860.00 | 9,050.00 | 8,600.00 | 9,020.00 | 9,020.00 | 0.78% | 105,300 |
| Jan 15, 2026 | 9,020.00 | 9,060.00 | 8,880.00 | 8,950.00 | 8,950.00 | -1.21% | 85,900 |
| Jan 14, 2026 | 8,830.00 | 9,120.00 | 8,810.00 | 9,060.00 | 9,060.00 | 3.54% | 98,700 |
| Jan 13, 2026 | 8,580.00 | 8,820.00 | 8,440.00 | 8,750.00 | 8,750.00 | 4.67% | 118,000 |
| Jan 9, 2026 | 8,690.00 | 8,690.00 | 8,350.00 | 8,360.00 | 8,360.00 | -2.34% | 72,100 |
| Jan 8, 2026 | 8,710.00 | 8,810.00 | 8,560.00 | 8,560.00 | 8,560.00 | -2.95% | 82,300 |
| Jan 7, 2026 | 8,450.00 | 8,870.00 | 8,400.00 | 8,820.00 | 8,820.00 | 4.01% | 149,200 |
| Jan 6, 2026 | 8,250.00 | 8,620.00 | 8,250.00 | 8,480.00 | 8,480.00 | 4.18% | 131,900 |
| Jan 5, 2026 | 8,350.00 | 8,430.00 | 8,100.00 | 8,140.00 | 8,140.00 | -1.09% | 87,300 |
| Dec 30, 2025 | 8,020.00 | 8,440.00 | 8,020.00 | 8,230.00 | 8,230.00 | 0.86% | 238,900 |
| Dec 29, 2025 | 8,120.00 | 8,290.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.62% | 255,100 |
| Dec 26, 2025 | 8,360.00 | 8,380.00 | 8,050.00 | 8,110.00 | 8,110.00 | -2.99% | 112,700 |
| Dec 25, 2025 | 8,440.00 | 8,440.00 | 8,230.00 | 8,360.00 | 8,360.00 | - | 70,900 |
| Dec 24, 2025 | 8,500.00 | 8,580.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.53% | 57,100 |
| Dec 23, 2025 | 8,400.00 | 8,490.00 | 8,340.00 | 8,490.00 | 8,490.00 | 1.07% | 44,300 |
| Dec 22, 2025 | 8,500.00 | 8,500.00 | 8,310.00 | 8,400.00 | 8,400.00 | 0.48% | 98,200 |
| Dec 19, 2025 | 8,200.00 | 8,460.00 | 8,100.00 | 8,360.00 | 8,360.00 | 3.59% | 152,200 |
| Dec 18, 2025 | 8,190.00 | 8,220.00 | 8,000.00 | 8,070.00 | 8,070.00 | -2.54% | 102,000 |
| Dec 17, 2025 | 8,170.00 | 8,440.00 | 8,010.00 | 8,280.00 | 8,280.00 | 4.15% | 160,100 |
| Dec 16, 2025 | 8,300.00 | 8,350.00 | 7,900.00 | 7,950.00 | 7,950.00 | -5.58% | 130,900 |
| Dec 15, 2025 | 8,160.00 | 8,480.00 | 8,130.00 | 8,420.00 | 8,420.00 | 1.32% | 94,300 |
| Dec 12, 2025 | 8,070.00 | 8,410.00 | 8,070.00 | 8,310.00 | 8,310.00 | 5.86% | 114,100 |
| Dec 11, 2025 | 8,150.00 | 8,180.00 | 7,850.00 | 7,850.00 | 7,850.00 | -2.73% | 75,200 |
| Dec 10, 2025 | 8,050.00 | 8,370.00 | 8,000.00 | 8,070.00 | 8,070.00 | 1.38% | 105,300 |
| Dec 9, 2025 | 8,110.00 | 8,250.00 | 7,930.00 | 7,960.00 | 7,960.00 | -1.73% | 101,000 |
| Dec 8, 2025 | 7,760.00 | 8,230.00 | 7,690.00 | 8,100.00 | 8,100.00 | 7.43% | 160,200 |
| Dec 5, 2025 | 7,470.00 | 7,650.00 | 7,470.00 | 7,540.00 | 7,540.00 | -0.79% | 60,900 |
| Dec 4, 2025 | 7,450.00 | 7,650.00 | 7,440.00 | 7,600.00 | 7,600.00 | 2.01% | 65,000 |
| Dec 3, 2025 | 7,300.00 | 7,620.00 | 7,230.00 | 7,450.00 | 7,450.00 | 4.05% | 128,400 |
| Dec 2, 2025 | 7,260.00 | 7,300.00 | 7,110.00 | 7,160.00 | 7,160.00 | -2.19% | 93,900 |
| Dec 1, 2025 | 7,620.00 | 7,690.00 | 7,270.00 | 7,320.00 | 7,320.00 | -3.81% | 87,500 |
| Nov 28, 2025 | 7,590.00 | 7,670.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.13% | 48,800 |
| Nov 27, 2025 | 7,540.00 | 7,680.00 | 7,490.00 | 7,600.00 | 7,600.00 | 0.66% | 73,500 |
| Nov 26, 2025 | 7,370.00 | 7,610.00 | 7,340.00 | 7,550.00 | 7,550.00 | 2.03% | 112,700 |
| Nov 25, 2025 | 7,550.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.68% | 95,400 |
| Nov 21, 2025 | 7,510.00 | 7,710.00 | 7,350.00 | 7,350.00 | 7,350.00 | -7.31% | 175,900 |
| Nov 20, 2025 | 7,830.00 | 8,090.00 | 7,790.00 | 7,930.00 | 7,930.00 | 5.31% | 157,700 |
| Nov 19, 2025 | 7,500.00 | 7,770.00 | 7,350.00 | 7,530.00 | 7,530.00 | -0.40% | 130,200 |
| Nov 18, 2025 | 7,850.00 | 7,850.00 | 7,520.00 | 7,560.00 | 7,560.00 | -4.91% | 156,800 |
| Nov 17, 2025 | 7,470.00 | 7,970.00 | 7,450.00 | 7,950.00 | 7,950.00 | 4.33% | 206,000 |
| Nov 14, 2025 | 7,070.00 | 7,630.00 | 7,070.00 | 7,620.00 | 7,620.00 | 4.96% | 127,600 |
| Nov 13, 2025 | 7,460.00 | 7,560.00 | 7,180.00 | 7,260.00 | 7,260.00 | -2.94% | 117,900 |
| Nov 12, 2025 | 7,590.00 | 7,620.00 | 7,300.00 | 7,480.00 | 7,480.00 | -1.06% | 170,700 |
| Nov 11, 2025 | 7,730.00 | 7,950.00 | 7,450.00 | 7,560.00 | 7,560.00 | 0.40% | 346,500 |
| Nov 10, 2025 | 7,210.00 | 7,530.00 | 7,150.00 | 7,530.00 | 7,530.00 | 6.66% | 157,300 |
| Nov 7, 2025 | 6,990.00 | 7,080.00 | 6,820.00 | 7,060.00 | 7,060.00 | -2.22% | 145,900 |
| Nov 6, 2025 | 6,790.00 | 7,300.00 | 6,730.00 | 7,220.00 | 7,220.00 | 7.28% | 231,300 |
| Nov 5, 2025 | 6,600.00 | 6,750.00 | 6,410.00 | 6,730.00 | 6,730.00 | 0.45% | 206,700 |
| Nov 4, 2025 | 6,650.00 | 6,790.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1.67% | 185,900 |
| Oct 31, 2025 | 6,800.00 | 6,860.00 | 6,330.00 | 6,590.00 | 6,590.00 | -6.39% | 343,600 |
| Oct 30, 2025 | 6,250.00 | 7,450.00 | 6,230.00 | 7,040.00 | 7,040.00 | 9.15% | 488,100 |
| Oct 29, 2025 | 6,300.00 | 6,600.00 | 6,300.00 | 6,450.00 | 6,450.00 | 3.70% | 125,800 |
| Oct 28, 2025 | 6,240.00 | 6,300.00 | 6,150.00 | 6,220.00 | 6,220.00 | -1.89% | 77,000 |
| Oct 27, 2025 | 6,220.00 | 6,340.00 | 6,210.00 | 6,340.00 | 6,340.00 | 2.76% | 56,900 |
| Oct 24, 2025 | 6,300.00 | 6,300.00 | 6,160.00 | 6,170.00 | 6,170.00 | 1.82% | 58,000 |
| Oct 23, 2025 | 5,900.00 | 6,130.00 | 5,900.00 | 6,060.00 | 6,060.00 | 1.00% | 48,900 |
| Oct 22, 2025 | 6,070.00 | 6,120.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.15% | 79,700 |
| Oct 21, 2025 | 6,190.00 | 6,290.00 | 6,060.00 | 6,070.00 | 6,070.00 | -2.41% | 75,300 |
| Oct 20, 2025 | 6,300.00 | 6,330.00 | 6,170.00 | 6,220.00 | 6,220.00 | 0.81% | 88,600 |
| Oct 17, 2025 | 6,060.00 | 6,290.00 | 6,060.00 | 6,170.00 | 6,170.00 | 0.65% | 74,900 |
| Oct 16, 2025 | 6,020.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 2.85% | 84,700 |
| Oct 15, 2025 | 5,720.00 | 5,970.00 | 5,720.00 | 5,960.00 | 5,960.00 | 4.20% | 78,600 |
| Oct 14, 2025 | 5,860.00 | 5,940.00 | 5,660.00 | 5,720.00 | 5,720.00 | -5.61% | 144,900 |
| Oct 10, 2025 | 6,300.00 | 6,360.00 | 6,010.00 | 6,060.00 | 6,060.00 | -5.02% | 88,100 |
| Oct 9, 2025 | 6,210.00 | 6,380.00 | 6,210.00 | 6,380.00 | 6,380.00 | 3.91% | 105,500 |
| Oct 8, 2025 | 6,310.00 | 6,450.00 | 6,130.00 | 6,140.00 | 6,140.00 | -3.15% | 116,800 |