Duskin Co., Ltd. 4665
TSE · Japan · Finance
¥4,658.00+13.00 (+0.28%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,658.00 | +0.28% | ¥4,622.00 | ¥4,672.00 | ¥4,596.00 | 118.00K |
| 2026-09-30 | ¥4,645.00 | +0.06% | ¥4,634.00 | ¥4,656.00 | ¥4,589.00 | 126.60K |
| 2026-09-29 | ¥4,642.00 | -1.80% | ¥4,656.00 | ¥4,667.00 | ¥4,626.00 | 152.80K |
| 2026-09-28 | ¥4,727.00 | -0.94% | ¥4,789.00 | ¥4,800.00 | ¥4,725.00 | 326.60K |
| 2026-09-25 | ¥4,772.00 | +0.74% | ¥4,762.00 | ¥4,789.00 | ¥4,738.00 | 178.10K |
| 2026-09-24 | ¥4,737.00 | +0.11% | ¥4,732.00 | ¥4,763.00 | ¥4,723.00 | 218.60K |
| 2026-09-18 | ¥4,732.00 | -0.32% | ¥4,721.00 | ¥4,763.00 | ¥4,711.00 | 170.00K |
| 2026-09-17 | ¥4,747.00 | +1.67% | ¥4,700.00 | ¥4,753.00 | ¥4,686.00 | 143.00K |
| 2026-09-16 | ¥4,669.00 | +0.50% | ¥4,692.00 | ¥4,698.00 | ¥4,657.00 | 74.90K |
| 2026-09-15 | ¥4,646.00 | -0.30% | ¥4,698.00 | ¥4,706.00 | ¥4,646.00 | 73.70K |
| 2026-09-14 | ¥4,660.00 | +1.75% | ¥4,619.00 | ¥4,673.00 | ¥4,619.00 | 77.70K |
| 2026-09-11 | ¥4,580.00 | -0.63% | ¥4,562.00 | ¥4,601.00 | ¥4,556.00 | 107.50K |
| 2026-09-10 | ¥4,609.00 | +0.20% | ¥4,611.00 | ¥4,618.00 | ¥4,567.00 | 72.10K |
| 2026-09-09 | ¥4,600.00 | -0.86% | ¥4,610.00 | ¥4,643.00 | ¥4,597.00 | 81.20K |
| 2026-09-08 | ¥4,640.00 | +0.63% | ¥4,611.00 | ¥4,659.00 | ¥4,597.00 | 91.70K |
| 2026-09-07 | ¥4,611.00 | -1.16% | ¥4,650.00 | ¥4,665.00 | ¥4,611.00 | 96.50K |
| 2026-09-04 | ¥4,665.00 | +0.30% | ¥4,632.00 | ¥4,681.00 | ¥4,619.00 | 86.80K |
| 2026-09-03 | ¥4,651.00 | -0.43% | ¥4,671.00 | ¥4,671.00 | ¥4,633.00 | 90.10K |
| 2026-09-02 | ¥4,671.00 | -0.49% | ¥4,684.00 | ¥4,693.00 | ¥4,631.00 | 121.70K |
| 2026-09-01 | ¥4,694.00 | -0.53% | ¥4,685.00 | ¥4,732.00 | ¥4,685.00 | 101.30K |
| 2026-08-31 | ¥4,719.00 | +0.79% | ¥4,702.00 | ¥4,730.00 | ¥4,680.00 | 102.20K |
| 2026-08-28 | ¥4,682.00 | -0.04% | ¥4,655.00 | ¥4,694.00 | ¥4,645.00 | 81.60K |
| 2026-08-27 | ¥4,684.00 | -0.21% | ¥4,664.00 | ¥4,718.00 | ¥4,650.00 | 69.00K |
| 2026-08-26 | ¥4,694.00 | +0.26% | ¥4,682.00 | ¥4,734.00 | ¥4,682.00 | 63.70K |
| 2026-08-25 | ¥4,682.00 | +0.36% | ¥4,717.00 | ¥4,735.00 | ¥4,678.00 | 88.50K |
| 2026-08-24 | ¥4,665.00 | -0.55% | ¥4,680.00 | ¥4,711.00 | ¥4,635.00 | 96.90K |
| 2026-08-21 | ¥4,691.00 | +1.30% | ¥4,655.00 | ¥4,725.00 | ¥4,640.00 | 148.10K |
| 2026-08-20 | ¥4,631.00 | +1.51% | ¥4,632.00 | ¥4,656.00 | ¥4,597.00 | 103.90K |
| 2026-08-19 | ¥4,562.00 | +0.29% | ¥4,578.00 | ¥4,579.00 | ¥4,509.00 | 79.60K |
| 2026-08-18 | ¥4,549.00 | +0.13% | ¥4,540.00 | ¥4,577.00 | ¥4,496.00 | 82.90K |
| 2026-08-17 | ¥4,543.00 | -0.89% | ¥4,584.00 | ¥4,607.00 | ¥4,543.00 | 74.50K |
| 2026-08-14 | ¥4,584.00 | +0.11% | ¥4,533.00 | ¥4,590.00 | ¥4,511.00 | 89.30K |
| 2026-08-13 | ¥4,579.00 | -0.52% | ¥4,595.00 | ¥4,614.00 | ¥4,537.00 | 128.50K |
| 2026-08-12 | ¥4,603.00 | +2.43% | ¥4,621.00 | ¥4,723.00 | ¥4,564.00 | 420.10K |
| 2026-08-10 | ¥4,494.00 | +2.46% | ¥4,407.00 | ¥4,494.00 | ¥4,351.00 | 197.30K |
| 2026-08-07 | ¥4,386.00 | +1.57% | ¥4,322.00 | ¥4,415.00 | ¥4,317.00 | 99.80K |
| 2026-08-06 | ¥4,318.00 | +0.33% | ¥4,295.00 | ¥4,340.00 | ¥4,290.00 | 93.00K |
| 2026-08-05 | ¥4,304.00 | -0.44% | ¥4,323.00 | ¥4,347.00 | ¥4,253.00 | 97.70K |
| 2026-08-04 | ¥4,323.00 | -1.30% | ¥4,380.00 | ¥4,380.00 | ¥4,293.00 | 118.70K |
| 2026-08-03 | ¥4,380.00 | -1.51% | ¥4,444.00 | ¥4,444.00 | ¥4,341.00 | 110.00K |
| 2026-07-31 | ¥4,447.00 | -3.79% | ¥4,525.00 | ¥4,563.00 | ¥4,440.00 | 120.80K |
| 2026-07-30 | ¥4,622.00 | -1.64% | ¥4,680.00 | ¥4,698.00 | ¥4,590.00 | 113.40K |
| 2026-07-29 | ¥4,699.00 | +2.46% | ¥4,605.00 | ¥4,752.00 | ¥4,574.00 | 141.70K |
| 2026-07-28 | ¥4,586.00 | +1.19% | ¥4,537.00 | ¥4,593.00 | ¥4,531.00 | 86.10K |
| 2026-07-27 | ¥4,532.00 | +1.48% | ¥4,491.00 | ¥4,535.00 | ¥4,481.00 | 80.70K |
| 2026-07-24 | ¥4,466.00 | +0.68% | ¥4,400.00 | ¥4,468.00 | ¥4,380.00 | 75.50K |
| 2026-07-23 | ¥4,436.00 | -1.73% | ¥4,450.00 | ¥4,483.00 | ¥4,426.00 | 55.70K |
| 2026-07-22 | ¥4,514.00 | -0.07% | ¥4,504.00 | ¥4,514.00 | ¥4,454.00 | 86.10K |
| 2026-07-21 | ¥4,517.00 | -0.46% | ¥4,552.00 | ¥4,583.00 | ¥4,508.00 | 74.00K |
| 2026-07-17 | ¥4,538.00 | +1.02% | ¥4,531.00 | ¥4,578.00 | ¥4,510.00 | 92.40K |
| 2026-07-16 | ¥4,492.00 | +0.04% | ¥4,520.00 | ¥4,526.00 | ¥4,481.00 | 64.70K |
| 2026-07-15 | ¥4,490.00 | -0.33% | ¥4,508.00 | ¥4,529.00 | ¥4,478.00 | 74.80K |
| 2026-07-14 | ¥4,505.00 | +1.35% | ¥4,484.00 | ¥4,565.00 | ¥4,445.00 | 94.40K |
| 2026-07-13 | ¥4,445.00 | -0.54% | ¥4,480.00 | ¥4,495.00 | ¥4,421.00 | 102.20K |
| 2026-07-10 | ¥4,469.00 | -0.20% | ¥4,460.00 | ¥4,477.00 | ¥4,420.00 | 104.20K |
| 2026-07-09 | ¥4,478.00 | -1.04% | ¥4,490.00 | ¥4,537.00 | ¥4,450.00 | 90.20K |
| 2026-07-08 | ¥4,525.00 | +2.05% | ¥4,464.00 | ¥4,550.00 | ¥4,432.00 | 140.50K |
| 2026-07-07 | ¥4,434.00 | 0.00% | ¥4,410.00 | ¥4,457.00 | ¥4,400.00 | 76.90K |
| 2026-07-06 | ¥4,434.00 | +1.03% | ¥4,408.00 | ¥4,445.00 | ¥4,408.00 | 78.50K |
| 2026-07-03 | ¥4,389.00 | +0.18% | ¥4,429.00 | ¥4,446.00 | ¥4,389.00 | 70.20K |
| 2026-07-02 | ¥4,381.00 | +2.03% | ¥4,364.00 | ¥4,430.00 | ¥4,342.00 | 92.80K |
| 2026-07-01 | ¥4,294.00 | -1.49% | ¥4,340.00 | ¥4,340.00 | ¥4,283.00 | 88.40K |
| 2026-06-30 | ¥4,359.00 | -1.36% | ¥4,434.00 | ¥4,443.00 | ¥4,351.00 | 95.90K |
| 2026-06-29 | ¥4,419.00 | +2.86% | ¥4,355.00 | ¥4,435.00 | ¥4,341.00 | 149.70K |
| 2026-06-26 | ¥4,296.00 | +0.44% | ¥4,300.00 | ¥4,329.00 | ¥4,287.00 | 77.80K |
| 2026-06-25 | ¥4,277.00 | +1.09% | ¥4,235.00 | ¥4,300.00 | ¥4,226.00 | 71.30K |
| 2026-06-24 | ¥4,231.00 | +1.32% | ¥4,200.00 | ¥4,253.00 | ¥4,189.00 | 97.80K |
| 2026-06-23 | ¥4,176.00 | +0.34% | ¥4,170.00 | ¥4,211.00 | ¥4,162.00 | 102.80K |
| 2026-06-22 | ¥4,162.00 | -0.14% | ¥4,168.00 | ¥4,170.00 | ¥4,138.00 | 102.20K |
| 2026-06-19 | ¥4,168.00 | +1.19% | ¥4,115.00 | ¥4,174.00 | ¥4,090.00 | 90.20K |
| 2026-06-18 | ¥4,119.00 | -1.15% | ¥4,145.00 | ¥4,160.00 | ¥4,092.00 | 92.50K |
| 2026-06-17 | ¥4,167.00 | -0.29% | ¥4,219.00 | ¥4,236.00 | ¥4,167.00 | 96.90K |
| 2026-06-16 | ¥4,179.00 | -1.11% | ¥4,207.00 | ¥4,215.00 | ¥4,162.00 | 72.50K |
| 2026-06-15 | ¥4,226.00 | -1.38% | ¥4,301.00 | ¥4,310.00 | ¥4,226.00 | 108.30K |
| 2026-06-12 | ¥4,285.00 | -0.35% | ¥4,287.00 | ¥4,317.00 | ¥4,260.00 | 149.80K |
| 2026-06-11 | ¥4,300.00 | +0.70% | ¥4,286.00 | ¥4,306.00 | ¥4,256.00 | 149.40K |
| 2026-06-10 | ¥4,270.00 | +1.93% | ¥4,245.00 | ¥4,298.00 | ¥4,216.00 | 135.70K |
| 2026-06-09 | ¥4,189.00 | -0.69% | ¥4,210.00 | ¥4,237.00 | ¥4,184.00 | 93.80K |
| 2026-06-08 | ¥4,218.00 | +2.88% | ¥4,131.00 | ¥4,255.00 | ¥4,131.00 | 161.90K |
| 2026-06-05 | ¥4,100.00 | +1.43% | ¥4,060.00 | ¥4,100.00 | ¥4,060.00 | 67.30K |
| 2026-06-04 | ¥4,042.00 | -1.96% | ¥4,097.00 | ¥4,099.00 | ¥4,042.00 | 76.00K |
| 2026-06-03 | ¥4,123.00 | +1.43% | ¥4,039.00 | ¥4,123.00 | ¥4,001.00 | 95.70K |
| 2026-06-02 | ¥4,065.00 | -1.19% | ¥4,075.00 | ¥4,099.00 | ¥4,036.00 | 99.70K |
| 2026-06-01 | ¥4,114.00 | +2.47% | ¥4,020.00 | ¥4,117.00 | ¥3,995.00 | 180.80K |
| 2026-05-29 | ¥4,015.00 | -0.25% | ¥4,025.00 | ¥4,085.00 | ¥4,015.00 | 88.40K |
| 2026-05-28 | ¥4,025.00 | +0.15% | ¥4,019.00 | ¥4,034.00 | ¥3,999.00 | 69.40K |
| 2026-05-27 | ¥4,019.00 | -0.52% | ¥4,021.00 | ¥4,061.00 | ¥3,998.00 | 103.40K |
| 2026-05-26 | ¥4,040.00 | -1.10% | ¥4,088.00 | ¥4,088.00 | ¥4,010.00 | 105.20K |
| 2026-05-25 | ¥4,085.00 | -1.71% | ¥4,132.00 | ¥4,134.00 | ¥4,070.00 | 94.80K |
| 2026-05-22 | ¥4,156.00 | -0.55% | ¥4,157.00 | ¥4,179.00 | ¥4,109.00 | 82.20K |