Skip to main content
Duskin Co., Ltd. (TYO:4665)
Japan flag Japan · Delayed Price · Currency is JPY
4,274.00
+24.00 (0.56%)
Mar 10, 2026, 10:35 AM JST

Duskin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,218.004,265.004,195.004,250.004,250.00-0.26%133,500
Mar 6, 20264,265.004,274.004,214.004,261.004,261.00-1.05%124,100
Mar 5, 20264,300.004,332.004,280.004,306.004,306.001.34%143,800
Mar 4, 20264,263.004,271.004,184.004,249.004,249.00-0.23%164,200
Mar 3, 20264,301.004,301.004,225.004,259.004,259.00-1.71%168,400
Mar 2, 20264,308.004,333.004,268.004,333.004,333.000.23%134,100
Feb 27, 20264,290.004,323.004,267.004,323.004,323.001.31%118,500
Feb 26, 20264,272.004,292.004,256.004,267.004,267.00-0.12%83,900
Feb 25, 20264,272.004,272.004,238.004,272.004,272.00-101,500
Feb 24, 20264,249.004,279.004,220.004,272.004,272.001.06%97,100
Feb 20, 20264,242.004,242.004,208.004,227.004,227.00-0.77%91,600
Feb 19, 20264,269.004,283.004,242.004,260.004,260.00-0.19%133,600
Feb 18, 20264,292.004,311.004,268.004,268.004,268.00-0.09%136,600
Feb 17, 20264,286.004,293.004,262.004,272.004,272.00-0.35%55,700
Feb 16, 20264,317.004,332.004,268.004,287.004,287.00-0.46%81,100
Feb 13, 20264,350.004,360.004,295.004,307.004,307.00-0.42%91,100
Feb 12, 20264,355.004,360.004,293.004,325.004,325.00-0.87%145,900
Feb 10, 20264,305.004,390.004,301.004,363.004,363.001.35%156,200
Feb 9, 20264,360.004,362.004,234.004,305.004,305.00-0.49%253,500
Feb 6, 20264,300.004,326.004,294.004,326.004,326.000.49%98,400
Feb 5, 20264,333.004,340.004,304.004,305.004,305.000.47%75,000
Feb 4, 20264,290.004,324.004,281.004,285.004,285.00-0.12%99,100
Feb 3, 20264,249.004,313.004,240.004,290.004,290.000.96%108,100
Feb 2, 20264,300.004,300.004,249.004,249.004,249.000.07%88,600
Jan 30, 20264,250.004,263.004,220.004,246.004,246.000.14%92,700
Jan 29, 20264,214.004,250.004,177.004,240.004,240.000.26%125,300
Jan 28, 20264,302.004,303.004,220.004,229.004,229.00-2.11%109,700
Jan 27, 20264,344.004,347.004,302.004,320.004,320.00-1.53%104,100
Jan 26, 20264,399.004,414.004,374.004,387.004,387.00-0.75%73,000
Jan 23, 20264,400.004,421.004,395.004,420.004,420.000.45%64,700
Jan 22, 20264,355.004,400.004,340.004,400.004,400.000.89%117,200
Jan 21, 20264,380.004,393.004,349.004,361.004,361.00-1.09%76,500
Jan 20, 20264,401.004,428.004,378.004,409.004,409.00-87,000
Jan 19, 20264,382.004,424.004,374.004,409.004,409.001.08%106,000
Jan 16, 20264,321.004,364.004,309.004,362.004,362.000.76%63,000
Jan 15, 20264,348.004,348.004,321.004,329.004,329.00-0.25%49,100
Jan 14, 20264,313.004,346.004,310.004,340.004,340.000.63%57,000
Jan 13, 20264,345.004,353.004,303.004,313.004,313.000.33%87,900
Jan 9, 20264,310.004,318.004,278.004,299.004,299.000.28%73,300
Jan 8, 20264,270.004,306.004,261.004,287.004,287.000.05%78,900
Jan 7, 20264,255.004,304.004,249.004,285.004,285.00-0.23%98,700
Jan 6, 20264,287.004,322.004,280.004,295.004,295.000.19%114,800
Jan 5, 20264,255.004,311.004,248.004,287.004,287.000.75%113,900
Dec 30, 20254,300.004,300.004,255.004,255.004,255.00-0.14%85,100
Dec 29, 20254,304.004,309.004,234.004,261.004,261.00-1.00%95,000
Dec 26, 20254,318.004,318.004,281.004,304.004,304.000.56%63,900
Dec 25, 20254,340.004,340.004,280.004,280.004,280.00-0.72%54,200
Dec 24, 20254,349.004,349.004,303.004,311.004,311.00-0.71%69,400
Dec 23, 20254,335.004,347.004,325.004,342.004,342.000.44%70,600
Dec 22, 20254,370.004,370.004,300.004,323.004,323.00-1.08%99,700
Dec 19, 20254,371.004,388.004,340.004,370.004,370.00-0.27%109,300
Dec 18, 20254,347.004,400.004,316.004,382.004,382.001.72%127,700
Dec 17, 20254,305.004,321.004,273.004,308.004,308.000.12%128,600
Dec 16, 20254,348.004,348.004,303.004,303.004,303.00-1.03%98,700
Dec 15, 20254,310.004,364.004,268.004,348.004,348.001.87%151,000
Dec 12, 20254,250.004,290.004,238.004,268.004,268.001.59%124,800
Dec 11, 20254,233.004,240.004,201.004,201.004,201.00-0.71%104,100
Dec 10, 20254,187.004,255.004,171.004,231.004,231.001.05%178,700
Dec 9, 20254,197.004,199.004,140.004,187.004,187.00-0.19%115,600
Dec 8, 20254,120.004,195.004,110.004,195.004,195.001.97%148,400
Dec 5, 20254,122.004,134.004,049.004,114.004,114.00-0.24%150,500
Dec 4, 20254,126.004,149.004,110.004,124.004,124.00-0.70%109,700
Dec 3, 20254,258.004,258.004,147.004,153.004,153.00-2.47%223,500
Dec 2, 20254,102.004,274.004,095.004,258.004,258.006.66%492,500
Dec 1, 20254,001.004,031.003,989.003,992.003,992.00-1.02%81,600
Nov 28, 20254,009.004,037.004,000.004,033.004,033.000.52%79,900
Nov 27, 20253,980.004,012.003,980.004,012.004,012.000.80%63,300
Nov 26, 20253,974.003,992.003,970.003,980.003,980.000.63%76,500
Nov 25, 20254,017.004,017.003,952.003,955.003,955.00-1.57%77,100
Nov 21, 20253,950.004,018.003,945.004,018.004,018.002.40%198,800
Nov 20, 20253,935.003,970.003,904.003,924.003,924.000.28%129,300
Nov 19, 20253,933.003,948.003,912.003,913.003,913.00-1.19%135,500
Nov 18, 20253,955.003,978.003,949.003,960.003,960.000.20%110,600
Nov 17, 20253,939.003,971.003,919.003,952.003,952.00-0.08%110,900
Nov 14, 20253,950.003,975.003,942.003,955.003,955.000.18%128,600
Nov 13, 20253,910.003,953.003,910.003,948.003,948.001.33%116,000
Nov 12, 20253,885.003,910.003,882.003,896.003,896.000.65%108,200
Nov 11, 20253,901.003,924.003,870.003,871.003,871.00-1.17%129,700
Nov 10, 20253,853.003,949.003,843.003,917.003,917.003.38%396,400
Nov 7, 20253,729.003,789.003,725.003,789.003,789.001.61%190,100
Nov 6, 20253,743.003,743.003,726.003,729.003,729.00-0.11%77,800
Nov 5, 20253,735.003,743.003,706.003,733.003,733.000.62%137,600
Nov 4, 20253,715.003,735.003,694.003,710.003,710.00-0.19%99,400
Oct 31, 20253,709.003,717.003,695.003,717.003,717.000.57%96,600
Oct 30, 20253,662.003,710.003,660.003,696.003,696.000.87%379,300
Oct 29, 20253,715.003,720.003,664.003,664.003,664.00-1.64%152,600
Oct 28, 20253,752.003,760.003,718.003,725.003,725.00-1.27%91,100
Oct 27, 20253,755.003,790.003,751.003,773.003,773.000.86%94,500
Oct 24, 20253,777.003,777.003,741.003,741.003,741.00-0.95%81,500
Oct 23, 20253,779.003,779.003,763.003,777.003,777.000.45%81,600
Oct 22, 20253,780.003,786.003,760.003,760.003,760.00-0.03%65,400
Oct 21, 20253,752.003,771.003,749.003,761.003,761.000.32%82,500
Oct 20, 20253,759.003,759.003,733.003,749.003,749.000.67%69,000
Oct 17, 20253,721.003,740.003,720.003,724.003,724.00-0.08%73,600
Oct 16, 20253,734.003,753.003,727.003,727.003,727.00-0.43%64,900
Oct 15, 20253,767.003,768.003,738.003,743.003,743.000.29%60,200
Oct 14, 20253,719.003,740.003,705.003,732.003,732.00-0.37%135,900
Oct 10, 20253,739.003,772.003,723.003,746.003,746.00-0.16%130,400
Oct 9, 20253,805.003,813.003,752.003,752.003,752.00-1.65%143,000
Oct 8, 20253,843.003,864.003,815.003,815.003,815.00-0.73%101,000