kabutan

DUSKIN CO.,LTD.(4665) Historical

4665
TSE Prime
DUSKIN CO.,LTD.
4,249
JPY
+30
(+0.71%)
Mar 16, 10:21 am JST
26.66
USD
Mar 15, 9:21 pm EDT
Result
PTS
outside of trading hours
4,259.3
Mar 16, 10:14 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 4,220 4,263 4,208 4,249 +30 +0.71% 41,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 4,001 4,274 3,989 4,114 +81 +2.01% 1,057,800
Nov 28, 2025 4,017 4,037 3,952 4,033 +15 +0.37% 296,800
Nov 21, 2025 3,939 4,018 3,904 4,018 +63 +1.59% 685,100
Nov 14, 2025 3,853 3,975 3,843 3,955 +166 +4.38% 878,900
Nov 7, 2025 3,715 3,789 3,694 3,789 +72 +1.94% 504,900
Oct 31, 2025 3,755 3,790 3,660 3,717 -24 -0.64% 814,100