kabutan

DUSKIN CO.,LTD.(4665) Historical

4665
TSE Prime
DUSKIN CO.,LTD.
4,240
JPY
+11
(+0.26%)
Jan 29, 3:30 pm JST
27.72
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,243.7
Jan 29, 10:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
4,428 JPY
52 Week Low Apr 7, 2025
3,429 JPY
Yearly High Jan 20, 2026
4,428 JPY
Yearly Low Apr 7, 2025
3,429 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,214 4,250 4,177 4,240 +11 +0.26% 125,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,302 4,303 4,220 4,229 -91 -2.11% 109,700
Jan 27, 2026 4,344 4,347 4,302 4,320 -67 -1.53% 104,100
Jan 26, 2026 4,399 4,414 4,374 4,387 -33 -0.75% 73,000
Jan 23, 2026 4,400 4,421 4,395 4,420 +20 +0.45% 64,700
Jan 22, 2026 4,355 4,400 4,340 4,400 +39 +0.89% 117,200
Jan 21, 2026 4,380 4,393 4,349 4,361 -48 -1.09% 76,500
Jan 20, 2026 4,401 4,428 4,378 4,409 0 0.00% 87,000
Jan 19, 2026 4,382 4,424 4,374 4,409 +47 +1.08% 106,000
Jan 16, 2026 4,321 4,364 4,309 4,362 +33 +0.76% 63,000
Jan 15, 2026 4,348 4,348 4,321 4,329 -11 -0.25% 49,100
Jan 14, 2026 4,313 4,346 4,310 4,340 +27 +0.63% 57,000
Jan 13, 2026 4,345 4,353 4,303 4,313 +14 +0.33% 87,900
Jan 9, 2026 4,310 4,318 4,278 4,299 +12 +0.28% 73,300
Jan 8, 2026 4,270 4,306 4,261 4,287 +2 +0.05% 78,900
Jan 7, 2026 4,255 4,304 4,249 4,285 -10 -0.23% 98,700
Jan 6, 2026 4,287 4,322 4,280 4,295 +8 +0.19% 114,800
Jan 5, 2026 4,255 4,311 4,248 4,287 +32 +0.75% 113,900
Dec 30, 2025 4,300 4,300 4,255 4,255 -6 -0.14% 85,100
Dec 29, 2025 4,304 4,309 4,234 4,261 -43 -1.00% 95,000
Dec 26, 2025 4,318 4,318 4,281 4,304 +24 +0.56% 63,900