kabutan

DKS Co. Ltd.(4461) Historical

4461
TSE Prime
DKS Co. Ltd.
5,250
JPY
+200
(+3.96%)
Aug 5, 3:30 pm JST
35.69
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
5,500 JPY
52 Week Low Apr 7, 2025
2,107 JPY
Yearly High Jul 30, 2025
5,500 JPY
Yearly Low Apr 7, 2025
2,107 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 5,000 5,300 4,935 5,250 +150 +2.94% 235,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 3,900 4,090 3,785 4,030 +100 +2.54% 189,500
Jul 4, 2025 3,955 4,030 3,870 3,930 +5 +0.13% 152,700
Jun 27, 2025 3,795 3,985 3,710 3,925 +115 +3.02% 196,700
Jun 20, 2025 3,640 3,815 3,580 3,810 +195 +5.39% 269,100
Jun 13, 2025 3,665 3,690 3,575 3,615 -20 -0.55% 209,300
Jun 6, 2025 3,525 3,710 3,515 3,635 +90 +2.54% 258,100
May 30, 2025 3,470 3,580 3,410 3,545 +60 +1.72% 319,300
May 23, 2025 3,220 3,535 3,135 3,485 +250 +7.73% 579,000
May 16, 2025 2,623 3,335 2,600 3,235 +642 +24.76% 1,106,600
May 9, 2025 2,582 2,647 2,557 2,593 +10 +0.39% 163,600
May 2, 2025 2,648 2,659 2,562 2,583 -22 -0.84% 200,600
Apr 25, 2025 2,557 2,620 2,503 2,605 +56 +2.20% 163,200
Apr 18, 2025 2,490 2,555 2,452 2,549 +100 +4.08% 179,400
Apr 11, 2025 2,149 2,497 2,107 2,449 +77 +3.25% 467,500
Apr 4, 2025 2,770 2,802 2,316 2,372 -425 -15.19% 430,400
Mar 28, 2025 2,780 2,864 2,754 2,797 +45 +1.64% 455,600
Mar 21, 2025 2,737 2,804 2,737 2,752 +15 +0.55% 163,400