kabutan

DUSKIN CO.,LTD.(4665) Historical

4665
TSE Prime
DUSKIN CO.,LTD.
3,913
JPY
-35
(-0.89%)
Apr 30, 11:30 am JST
24.42
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,910.2
Apr 30, 11:26 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
4,428 JPY
52 Week Low Jun 5, 2025
3,633 JPY
Yearly High Jan 20, 2026
4,428 JPY
Yearly Low Apr 27, 2026
3,911 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,939 3,956 3,894 3,913 -27 -0.69% 260,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,160 4,167 3,935 3,940 -196 -4.74% 444,500
Apr 17, 2026 4,150 4,162 4,075 4,136 -27 -0.65% 496,600
Apr 10, 2026 4,227 4,302 4,151 4,163 -47 -1.12% 525,600
Apr 3, 2026 4,144 4,289 4,125 4,210 -119 -2.75% 739,300
Mar 27, 2026 4,270 4,365 4,185 4,329 +57 +1.33% 930,200
Mar 19, 2026 4,220 4,331 4,208 4,272 +53 +1.26% 430,900
Mar 13, 2026 4,218 4,328 4,195 4,219 -42 -0.99% 608,500
Mar 6, 2026 4,308 4,333 4,184 4,261 -62 -1.43% 734,600
Feb 27, 2026 4,249 4,323 4,220 4,323 +96 +2.27% 401,000
Feb 20, 2026 4,317 4,332 4,208 4,227 -80 -1.86% 498,600
Feb 13, 2026 4,360 4,390 4,234 4,307 -19 -0.44% 646,700
Feb 6, 2026 4,300 4,340 4,240 4,326 +80 +1.88% 469,200
Jan 30, 2026 4,399 4,414 4,177 4,246 -174 -3.94% 504,800
Jan 23, 2026 4,382 4,428 4,340 4,420 +58 +1.33% 451,400
Jan 16, 2026 4,345 4,364 4,303 4,362 +63 +1.47% 257,000
Jan 9, 2026 4,255 4,322 4,248 4,299 +44 +1.03% 479,600
Dec 30, 2025 4,304 4,309 4,234 4,255 -49 -1.14% 180,100
Dec 26, 2025 4,370 4,370 4,280 4,304 -66 -1.51% 357,800
Dec 19, 2025 4,310 4,400 4,268 4,370 +102 +2.39% 615,300
Dec 12, 2025 4,120 4,290 4,110 4,268 +154 +3.74% 671,600