DKS Co. Ltd. (TYO:4461)
Japan
· Delayed Price · Currency is JPY 8,310.00
+220.00 (2.72%)
Apr 28, 2026, 3:30 PM JST
DKS Co. Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,010.00 | 8,310.00 | 8,000.00 | 8,310.00 | 8,310.00 | 2.72% | 79,600 |
| Apr 27, 2026 | 7,990.00 | 8,230.00 | 7,800.00 | 8,090.00 | 8,090.00 | 0.37% | 113,000 |
| Apr 24, 2026 | 8,050.00 | 8,150.00 | 7,900.00 | 8,060.00 | 8,060.00 | 1.26% | 81,600 |
| Apr 23, 2026 | 7,790.00 | 8,040.00 | 7,720.00 | 7,960.00 | 7,960.00 | 1.53% | 153,800 |
| Apr 22, 2026 | 8,100.00 | 8,100.00 | 7,710.00 | 7,840.00 | 7,840.00 | -4.27% | 168,500 |
| Apr 21, 2026 | 8,250.00 | 8,380.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.24% | 97,300 |
| Apr 20, 2026 | 8,380.00 | 8,470.00 | 8,170.00 | 8,210.00 | 8,210.00 | -2.38% | 96,200 |
| Apr 17, 2026 | 8,700.00 | 8,750.00 | 8,380.00 | 8,410.00 | 8,410.00 | -4.76% | 130,000 |
| Apr 16, 2026 | 8,710.00 | 8,870.00 | 8,580.00 | 8,830.00 | 8,830.00 | 1.85% | 108,400 |
| Apr 15, 2026 | 9,100.00 | 9,180.00 | 8,660.00 | 8,670.00 | 8,670.00 | -3.67% | 196,600 |
| Apr 14, 2026 | 8,910.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 4.53% | 167,300 |
| Apr 13, 2026 | 8,500.00 | 8,640.00 | 8,410.00 | 8,610.00 | 8,610.00 | -0.46% | 142,500 |
| Apr 10, 2026 | 8,350.00 | 8,680.00 | 8,290.00 | 8,650.00 | 8,650.00 | 4.47% | 160,200 |
| Apr 9, 2026 | 8,340.00 | 8,380.00 | 8,120.00 | 8,280.00 | 8,280.00 | -2.47% | 129,400 |
| Apr 8, 2026 | 8,650.00 | 8,720.00 | 8,390.00 | 8,490.00 | 8,490.00 | 5.47% | 250,500 |
| Apr 7, 2026 | 8,070.00 | 8,230.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.25% | 100,800 |
| Apr 6, 2026 | 7,700.00 | 8,190.00 | 7,700.00 | 8,070.00 | 8,070.00 | 5.35% | 203,700 |
| Apr 3, 2026 | 7,760.00 | 7,820.00 | 7,610.00 | 7,660.00 | 7,660.00 | 0.66% | 75,900 |
| Apr 2, 2026 | 7,900.00 | 8,080.00 | 7,540.00 | 7,610.00 | 7,610.00 | -3.43% | 200,700 |
| Apr 1, 2026 | 7,870.00 | 7,960.00 | 7,680.00 | 7,880.00 | 7,880.00 | 6.20% | 213,100 |
| Mar 31, 2026 | 7,210.00 | 7,470.00 | 7,100.00 | 7,420.00 | 7,420.00 | -1.20% | 308,700 |
| Mar 30, 2026 | 7,350.00 | 7,760.00 | 7,210.00 | 7,510.00 | 7,510.00 | -4.70% | 311,800 |
| Mar 27, 2026 | 7,850.00 | 7,980.00 | 7,610.00 | 7,880.00 | 7,790.00 | -2.35% | 177,600 |
| Mar 26, 2026 | 8,260.00 | 8,310.00 | 7,950.00 | 8,070.00 | 7,977.83 | -2.30% | 174,600 |
| Mar 25, 2026 | 8,240.00 | 8,310.00 | 8,130.00 | 8,260.00 | 8,165.66 | 3.38% | 168,700 |
| Mar 24, 2026 | 8,020.00 | 8,120.00 | 7,750.00 | 7,990.00 | 7,898.74 | 5.55% | 270,700 |
| Mar 23, 2026 | 7,900.00 | 7,940.00 | 7,490.00 | 7,570.00 | 7,483.54 | -6.54% | 354,200 |
| Mar 19, 2026 | 8,370.00 | 8,370.00 | 7,970.00 | 8,100.00 | 8,007.49 | -6.79% | 349,100 |
| Mar 18, 2026 | 9,030.00 | 9,030.00 | 8,610.00 | 8,690.00 | 8,590.75 | -2.80% | 296,100 |
| Mar 17, 2026 | 9,350.00 | 9,480.00 | 8,900.00 | 8,940.00 | 8,837.89 | -1.22% | 123,000 |
| Mar 16, 2026 | 9,250.00 | 9,330.00 | 8,950.00 | 9,050.00 | 8,946.64 | -3.72% | 237,500 |
| Mar 13, 2026 | 9,480.00 | 9,650.00 | 9,300.00 | 9,400.00 | 9,292.64 | -2.39% | 193,700 |
| Mar 12, 2026 | 9,770.00 | 9,860.00 | 9,440.00 | 9,630.00 | 9,520.01 | -3.80% | 150,200 |
| Mar 11, 2026 | 10,090.00 | 10,330.00 | 9,920.00 | 10,010.00 | 9,895.67 | 1.93% | 125,300 |
| Mar 10, 2026 | 10,000.00 | 10,260.00 | 9,700.00 | 9,820.00 | 9,707.84 | 2.83% | 181,100 |
| Mar 9, 2026 | 9,700.00 | 9,860.00 | 9,040.00 | 9,550.00 | 9,440.93 | -11.82% | 497,200 |
| Mar 6, 2026 | 10,530.00 | 10,950.00 | 10,400.00 | 10,830.00 | 10,706.31 | - | 108,700 |
| Mar 5, 2026 | 11,060.00 | 11,520.00 | 10,650.00 | 10,830.00 | 10,706.31 | 2.36% | 234,500 |
| Mar 4, 2026 | 11,270.00 | 11,420.00 | 10,190.00 | 10,580.00 | 10,459.16 | -10.26% | 329,500 |
| Mar 3, 2026 | 12,360.00 | 12,550.00 | 11,770.00 | 11,790.00 | 11,655.34 | -4.61% | 177,000 |
| Mar 2, 2026 | 12,000.00 | 12,500.00 | 11,680.00 | 12,360.00 | 12,218.83 | -0.16% | 181,300 |
| Feb 27, 2026 | 11,300.00 | 12,490.00 | 11,120.00 | 12,380.00 | 12,238.60 | 6.08% | 160,100 |
| Feb 26, 2026 | 12,020.00 | 12,110.00 | 11,400.00 | 11,670.00 | 11,536.71 | -2.42% | 168,800 |
| Feb 25, 2026 | 11,660.00 | 12,140.00 | 11,530.00 | 11,960.00 | 11,823.40 | 2.22% | 169,400 |
| Feb 24, 2026 | 11,310.00 | 11,870.00 | 11,080.00 | 11,700.00 | 11,566.37 | 3.45% | 188,000 |
| Feb 20, 2026 | 11,300.00 | 11,330.00 | 10,980.00 | 11,310.00 | 11,180.82 | -0.26% | 128,900 |
| Feb 19, 2026 | 11,150.00 | 11,400.00 | 11,110.00 | 11,340.00 | 11,210.48 | 1.98% | 256,200 |
| Feb 18, 2026 | 11,050.00 | 11,200.00 | 11,010.00 | 11,120.00 | 10,992.99 | -0.18% | 124,200 |
| Feb 17, 2026 | 11,360.00 | 11,420.00 | 10,900.00 | 11,140.00 | 11,012.77 | -2.62% | 141,300 |
| Feb 16, 2026 | 11,350.00 | 11,700.00 | 11,340.00 | 11,440.00 | 11,309.34 | 1.69% | 180,800 |
| Feb 13, 2026 | 11,210.00 | 11,410.00 | 11,060.00 | 11,250.00 | 11,121.51 | -1.32% | 115,500 |
| Feb 12, 2026 | 11,660.00 | 11,720.00 | 11,360.00 | 11,400.00 | 11,269.80 | -0.35% | 132,200 |
| Feb 10, 2026 | 11,790.00 | 11,930.00 | 11,380.00 | 11,440.00 | 11,309.34 | -2.05% | 161,700 |
| Feb 9, 2026 | 11,700.00 | 11,880.00 | 11,360.00 | 11,680.00 | 11,546.60 | 6.67% | 199,400 |
| Feb 6, 2026 | 10,600.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,824.94 | 1.39% | 111,900 |
| Feb 5, 2026 | 10,750.00 | 10,920.00 | 10,550.00 | 10,800.00 | 10,676.65 | 0.65% | 103,200 |
| Feb 4, 2026 | 11,070.00 | 11,120.00 | 10,700.00 | 10,730.00 | 10,607.45 | -1.56% | 162,900 |
| Feb 3, 2026 | 10,850.00 | 10,940.00 | 10,560.00 | 10,900.00 | 10,775.51 | 8.78% | 181,700 |
| Feb 2, 2026 | 10,260.00 | 10,580.00 | 10,000.00 | 10,020.00 | 9,905.56 | -2.24% | 272,900 |
| Jan 30, 2026 | 10,450.00 | 10,450.00 | 9,950.00 | 10,250.00 | 10,132.93 | -1.91% | 168,000 |
| Jan 29, 2026 | 10,760.00 | 11,340.00 | 10,330.00 | 10,450.00 | 10,330.65 | -2.06% | 552,900 |
| Jan 28, 2026 | 9,100.00 | 10,670.00 | 8,790.00 | 10,670.00 | 10,548.13 | 16.36% | 203,500 |
| Jan 27, 2026 | 9,000.00 | 9,340.00 | 8,900.00 | 9,170.00 | 9,065.27 | 2.92% | 123,500 |
| Jan 26, 2026 | 8,970.00 | 9,160.00 | 8,870.00 | 8,910.00 | 8,808.24 | -2.09% | 80,400 |
| Jan 23, 2026 | 9,100.00 | 9,260.00 | 8,990.00 | 9,100.00 | 8,996.07 | 0.33% | 64,200 |
| Jan 22, 2026 | 8,910.00 | 9,210.00 | 8,880.00 | 9,070.00 | 8,966.41 | 1.91% | 111,400 |
| Jan 21, 2026 | 8,690.00 | 8,990.00 | 8,680.00 | 8,900.00 | 8,798.35 | 0.68% | 77,700 |
| Jan 20, 2026 | 8,930.00 | 8,930.00 | 8,690.00 | 8,840.00 | 8,739.04 | -0.90% | 61,500 |
| Jan 19, 2026 | 8,870.00 | 9,050.00 | 8,720.00 | 8,920.00 | 8,818.12 | -1.11% | 81,100 |
| Jan 16, 2026 | 8,860.00 | 9,050.00 | 8,600.00 | 9,020.00 | 8,916.98 | 0.78% | 105,300 |
| Jan 15, 2026 | 9,020.00 | 9,060.00 | 8,880.00 | 8,950.00 | 8,847.78 | -1.21% | 85,900 |
| Jan 14, 2026 | 8,830.00 | 9,120.00 | 8,810.00 | 9,060.00 | 8,956.52 | 3.54% | 98,700 |
| Jan 13, 2026 | 8,580.00 | 8,820.00 | 8,440.00 | 8,750.00 | 8,650.06 | 4.67% | 118,000 |
| Jan 9, 2026 | 8,690.00 | 8,690.00 | 8,350.00 | 8,360.00 | 8,264.52 | -2.34% | 72,100 |
| Jan 8, 2026 | 8,710.00 | 8,810.00 | 8,560.00 | 8,560.00 | 8,462.23 | -2.95% | 82,300 |
| Jan 7, 2026 | 8,450.00 | 8,870.00 | 8,400.00 | 8,820.00 | 8,719.26 | 4.01% | 149,200 |
| Jan 6, 2026 | 8,250.00 | 8,620.00 | 8,250.00 | 8,480.00 | 8,383.15 | 4.18% | 131,900 |
| Jan 5, 2026 | 8,350.00 | 8,430.00 | 8,100.00 | 8,140.00 | 8,047.03 | -1.09% | 87,300 |
| Dec 30, 2025 | 8,020.00 | 8,440.00 | 8,020.00 | 8,230.00 | 8,136.00 | 0.86% | 238,900 |
| Dec 29, 2025 | 8,120.00 | 8,290.00 | 8,050.00 | 8,160.00 | 8,066.80 | 0.62% | 255,100 |
| Dec 26, 2025 | 8,360.00 | 8,380.00 | 8,050.00 | 8,110.00 | 8,017.37 | -2.99% | 112,700 |
| Dec 25, 2025 | 8,440.00 | 8,440.00 | 8,230.00 | 8,360.00 | 8,264.52 | - | 70,900 |
| Dec 24, 2025 | 8,500.00 | 8,580.00 | 8,330.00 | 8,360.00 | 8,264.52 | -1.53% | 57,100 |
| Dec 23, 2025 | 8,400.00 | 8,490.00 | 8,340.00 | 8,490.00 | 8,393.03 | 1.07% | 44,300 |
| Dec 22, 2025 | 8,500.00 | 8,500.00 | 8,310.00 | 8,400.00 | 8,304.06 | 0.48% | 98,200 |
| Dec 19, 2025 | 8,200.00 | 8,460.00 | 8,100.00 | 8,360.00 | 8,264.52 | 3.59% | 152,200 |
| Dec 18, 2025 | 8,190.00 | 8,220.00 | 8,000.00 | 8,070.00 | 7,977.83 | -2.54% | 102,000 |
| Dec 17, 2025 | 8,170.00 | 8,440.00 | 8,010.00 | 8,280.00 | 8,185.43 | 4.15% | 160,100 |
| Dec 16, 2025 | 8,300.00 | 8,350.00 | 7,900.00 | 7,950.00 | 7,859.20 | -5.58% | 130,900 |
| Dec 15, 2025 | 8,160.00 | 8,480.00 | 8,130.00 | 8,420.00 | 8,323.83 | 1.32% | 94,300 |
| Dec 12, 2025 | 8,070.00 | 8,410.00 | 8,070.00 | 8,310.00 | 8,215.09 | 5.86% | 114,100 |
| Dec 11, 2025 | 8,150.00 | 8,180.00 | 7,850.00 | 7,850.00 | 7,760.34 | -2.73% | 75,200 |
| Dec 10, 2025 | 8,050.00 | 8,370.00 | 8,000.00 | 8,070.00 | 7,977.83 | 1.38% | 105,300 |
| Dec 9, 2025 | 8,110.00 | 8,250.00 | 7,930.00 | 7,960.00 | 7,869.09 | -1.73% | 101,000 |
| Dec 8, 2025 | 7,760.00 | 8,230.00 | 7,690.00 | 8,100.00 | 8,007.49 | 7.43% | 160,200 |
| Dec 5, 2025 | 7,470.00 | 7,650.00 | 7,470.00 | 7,540.00 | 7,453.88 | -0.79% | 60,900 |
| Dec 4, 2025 | 7,450.00 | 7,650.00 | 7,440.00 | 7,600.00 | 7,513.20 | 2.01% | 65,000 |
| Dec 3, 2025 | 7,300.00 | 7,620.00 | 7,230.00 | 7,450.00 | 7,364.91 | 4.05% | 128,400 |
| Dec 2, 2025 | 7,260.00 | 7,300.00 | 7,110.00 | 7,160.00 | 7,078.22 | -2.19% | 93,900 |
| Dec 1, 2025 | 7,620.00 | 7,690.00 | 7,270.00 | 7,320.00 | 7,236.40 | -3.81% | 87,500 |