Skip to main content
Duskin Co., Ltd. (TYO:4665)
Japan flag Japan · Delayed Price · Currency is JPY
3,948.00
+30.00 (0.77%)
Apr 28, 2026, 3:30 PM JST

Duskin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20264,300.004,302.004,247.004,256.004,256.000.66%125,600
Apr 7, 20264,207.004,250.004,195.004,228.004,228.000.57%105,300
Apr 6, 20264,227.004,246.004,204.004,204.004,204.00-0.14%102,400
Apr 3, 20264,215.004,244.004,210.004,210.004,210.00-0.71%111,700
Apr 2, 20264,235.004,289.004,227.004,240.004,240.000.12%98,800
Apr 1, 20264,220.004,237.004,195.004,235.004,235.000.64%121,300
Mar 31, 20264,180.004,248.004,179.004,208.004,208.000.50%129,400
Mar 30, 20264,144.004,200.004,125.004,187.004,187.00-3.28%278,100
Mar 27, 20264,353.004,365.004,327.004,329.004,264.000.32%339,900
Mar 26, 20264,336.004,336.004,284.004,315.004,250.210.07%161,700
Mar 25, 20264,323.004,337.004,306.004,312.004,247.261.22%132,400
Mar 24, 20264,243.004,275.004,231.004,260.004,196.041.74%101,700
Mar 23, 20264,270.004,271.004,185.004,187.004,124.13-1.99%194,500
Mar 19, 20264,292.004,316.004,272.004,272.004,207.86-1.36%117,700
Mar 18, 20264,280.004,331.004,268.004,331.004,265.971.24%116,100
Mar 17, 20264,253.004,290.004,253.004,278.004,213.770.92%80,100
Mar 16, 20264,220.004,263.004,208.004,239.004,175.350.47%117,000
Mar 13, 20264,200.004,247.004,198.004,219.004,155.650.43%110,700
Mar 12, 20264,260.004,284.004,201.004,201.004,137.92-1.96%103,300
Mar 11, 20264,298.004,328.004,280.004,285.004,220.660.61%131,300
Mar 10, 20264,300.004,302.004,242.004,259.004,195.050.21%129,700
Mar 9, 20264,218.004,265.004,195.004,250.004,186.19-0.26%133,500
Mar 6, 20264,265.004,274.004,214.004,261.004,197.02-1.05%124,100
Mar 5, 20264,300.004,332.004,280.004,306.004,241.351.34%143,800
Mar 4, 20264,263.004,271.004,184.004,249.004,185.20-0.23%164,200
Mar 3, 20264,301.004,301.004,225.004,259.004,195.05-1.71%168,400
Mar 2, 20264,308.004,333.004,268.004,333.004,267.940.23%134,100
Feb 27, 20264,290.004,323.004,267.004,323.004,258.091.31%118,500
Feb 26, 20264,272.004,292.004,256.004,267.004,202.93-0.12%83,900
Feb 25, 20264,272.004,272.004,238.004,272.004,207.86-101,500
Feb 24, 20264,249.004,279.004,220.004,272.004,207.861.06%97,100
Feb 20, 20264,242.004,242.004,208.004,227.004,163.53-0.77%91,600
Feb 19, 20264,269.004,283.004,242.004,260.004,196.04-0.19%133,600
Feb 18, 20264,292.004,311.004,268.004,268.004,203.92-0.09%136,600
Feb 17, 20264,286.004,293.004,262.004,272.004,207.86-0.35%55,700
Feb 16, 20264,317.004,332.004,268.004,287.004,222.63-0.46%81,100
Feb 13, 20264,350.004,360.004,295.004,307.004,242.33-0.42%91,100
Feb 12, 20264,355.004,360.004,293.004,325.004,260.06-0.87%145,900
Feb 10, 20264,305.004,390.004,301.004,363.004,297.491.35%156,200
Feb 9, 20264,360.004,362.004,234.004,305.004,240.36-0.49%253,500
Feb 6, 20264,300.004,326.004,294.004,326.004,261.050.49%98,400
Feb 5, 20264,333.004,340.004,304.004,305.004,240.360.47%75,000
Feb 4, 20264,290.004,324.004,281.004,285.004,220.66-0.12%99,100
Feb 3, 20264,249.004,313.004,240.004,290.004,225.590.96%108,100
Feb 2, 20264,300.004,300.004,249.004,249.004,185.200.07%88,600
Jan 30, 20264,250.004,263.004,220.004,246.004,182.250.14%92,700
Jan 29, 20264,214.004,250.004,177.004,240.004,176.340.26%125,300
Jan 28, 20264,302.004,303.004,220.004,229.004,165.50-2.11%109,700
Jan 27, 20264,344.004,347.004,302.004,320.004,255.14-1.53%104,100
Jan 26, 20264,399.004,414.004,374.004,387.004,321.13-0.75%73,000
Jan 23, 20264,400.004,421.004,395.004,420.004,353.630.45%64,700
Jan 22, 20264,355.004,400.004,340.004,400.004,333.930.89%117,200
Jan 21, 20264,380.004,393.004,349.004,361.004,295.52-1.09%76,500
Jan 20, 20264,401.004,428.004,378.004,409.004,342.80-87,000
Jan 19, 20264,382.004,424.004,374.004,409.004,342.801.08%106,000
Jan 16, 20264,321.004,364.004,309.004,362.004,296.500.76%63,000
Jan 15, 20264,348.004,348.004,321.004,329.004,264.00-0.25%49,100
Jan 14, 20264,313.004,346.004,310.004,340.004,274.830.63%57,000
Jan 13, 20264,345.004,353.004,303.004,313.004,248.240.33%87,900
Jan 9, 20264,310.004,318.004,278.004,299.004,234.450.28%73,300
Jan 8, 20264,270.004,306.004,261.004,287.004,222.630.05%78,900
Jan 7, 20264,255.004,304.004,249.004,285.004,220.66-0.23%98,700
Jan 6, 20264,287.004,322.004,280.004,295.004,230.510.19%114,800
Jan 5, 20264,255.004,311.004,248.004,287.004,222.630.75%113,900
Dec 30, 20254,300.004,300.004,255.004,255.004,191.11-0.14%85,100
Dec 29, 20254,304.004,309.004,234.004,261.004,197.02-1.00%95,000
Dec 26, 20254,318.004,318.004,281.004,304.004,239.380.56%63,900
Dec 25, 20254,340.004,340.004,280.004,280.004,215.74-0.72%54,200
Dec 24, 20254,349.004,349.004,303.004,311.004,246.27-0.71%69,400
Dec 23, 20254,335.004,347.004,325.004,342.004,276.800.44%70,600
Dec 22, 20254,370.004,370.004,300.004,323.004,258.09-1.08%99,700
Dec 19, 20254,371.004,388.004,340.004,370.004,304.38-0.27%109,300
Dec 18, 20254,347.004,400.004,316.004,382.004,316.201.72%127,700
Dec 17, 20254,305.004,321.004,273.004,308.004,243.320.12%128,600
Dec 16, 20254,348.004,348.004,303.004,303.004,238.39-1.03%98,700
Dec 15, 20254,310.004,364.004,268.004,348.004,282.711.87%151,000
Dec 12, 20254,250.004,290.004,238.004,268.004,203.921.59%124,800
Dec 11, 20254,233.004,240.004,201.004,201.004,137.92-0.71%104,100
Dec 10, 20254,187.004,255.004,171.004,231.004,167.471.05%178,700
Dec 9, 20254,197.004,199.004,140.004,187.004,124.13-0.19%115,600
Dec 8, 20254,120.004,195.004,110.004,195.004,132.011.97%148,400
Dec 5, 20254,122.004,134.004,049.004,114.004,052.23-0.24%150,500
Dec 4, 20254,126.004,149.004,110.004,124.004,062.08-0.70%109,700
Dec 3, 20254,258.004,258.004,147.004,153.004,090.64-2.47%223,500
Dec 2, 20254,102.004,274.004,095.004,258.004,194.076.66%492,500
Dec 1, 20254,001.004,031.003,989.003,992.003,932.06-1.02%81,600