kabutan

DKS Co. Ltd.(4461) Historical

4461
TSE Prime
DKS Co. Ltd.
7,540
JPY
-60
(-0.79%)
Dec 5, 3:30 pm JST
48.77
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 20, 2025
8,090 JPY
52 Week Low Apr 7, 2025
2,107 JPY
Yearly High Nov 20, 2025
8,090 JPY
Yearly Low Apr 7, 2025
2,107 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,620 7,690 7,110 7,540 -70 -0.92% 496,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 7,550 7,680 7,340 7,610 +260 +3.54% 330,400
Nov 21, 2025 7,470 8,090 7,350 7,350 -270 -3.54% 826,600
Nov 14, 2025 7,210 7,950 7,070 7,620 +560 +7.93% 920,000
Nov 7, 2025 6,650 7,300 6,410 7,060 +470 +7.13% 769,800
Oct 31, 2025 6,220 7,450 6,150 6,590 +420 +6.81% 1,091,400
Oct 24, 2025 6,300 6,330 5,900 6,170 0 0.00% 350,500
Oct 17, 2025 5,860 6,290 5,660 6,170 +110 +1.82% 383,100
Oct 10, 2025 6,380 6,480 6,010 6,060 -320 -5.02% 626,500
Oct 3, 2025 5,800 6,420 5,650 6,380 +430 +7.23% 704,900
Sep 26, 2025 5,970 6,070 5,900 5,950 +80 +1.36% 362,400
Sep 19, 2025 5,910 5,980 5,680 5,870 +90 +1.56% 550,900
Sep 12, 2025 5,910 6,060 5,570 5,780 -120 -2.03% 1,132,200
Sep 5, 2025 5,620 5,940 5,400 5,900 +270 +4.80% 942,500
Aug 29, 2025 5,940 5,950 5,270 5,630 -220 -3.76% 974,000
Aug 22, 2025 6,220 6,280 5,710 5,850 -380 -6.10% 312,100
Aug 15, 2025 5,580 6,240 5,540 6,230 +620 +11.05% 297,500
Aug 8, 2025 5,000 5,740 4,935 5,610 +510 +10.00% 400,400
Aug 1, 2025 4,525 5,500 4,400 5,100 +600 +13.33% 780,400
Jul 25, 2025 4,395 4,530 4,295 4,500 +90 +2.04% 197,700
Jul 18, 2025 4,035 4,490 3,990 4,410 +380 +9.43% 433,300