Tokyo - Delayed Quote JPY

Duskin Co., Ltd. (4665.T)

3,669.00
+7.00
+(0.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,690.003,690.003,658.003,669.003,669.0056,800
May 22, 20253,670.003,693.003,655.003,662.003,662.0063,500
May 21, 20253,740.003,748.003,680.003,681.003,681.0068,500
May 20, 20253,763.003,770.003,700.003,708.003,708.0079,900
May 19, 20253,685.003,768.003,682.003,763.003,763.00143,100
May 16, 20253,700.003,730.003,656.003,730.003,730.00147,900
May 15, 20253,727.003,752.003,705.003,720.003,720.00114,500
May 14, 20253,770.003,777.003,711.003,727.003,727.0092,600
May 13, 20253,809.003,825.003,786.003,789.003,789.0091,200
May 12, 20253,784.003,807.003,770.003,800.003,800.0059,000
May 9, 20253,803.003,806.003,780.003,783.003,783.0070,400
May 8, 20253,785.003,805.003,756.003,803.003,803.0045,600
May 7, 20253,732.003,805.003,730.003,785.003,785.0092,200
May 2, 20253,737.003,757.003,710.003,738.003,738.0061,000
May 1, 20253,754.003,754.003,711.003,735.003,735.0062,600
Apr 30, 20253,756.003,771.003,739.003,754.003,754.0090,500
Apr 28, 20253,731.003,756.003,731.003,754.003,754.00251,500
Apr 25, 20253,810.003,831.003,724.003,731.003,731.00112,700
Apr 24, 20253,795.003,829.003,780.003,809.003,809.00102,600
Apr 23, 20253,775.003,804.003,771.003,792.003,792.00106,300
Apr 22, 20253,720.003,775.003,701.003,774.003,774.00109,600
Apr 21, 20253,701.003,720.003,683.003,719.003,719.0044,800
Apr 18, 20253,713.003,728.003,699.003,713.003,713.0068,400
Apr 17, 20253,691.003,712.003,691.003,703.003,703.0036,000
Apr 16, 20253,688.003,714.003,688.003,714.003,714.0050,300
Apr 15, 20253,715.003,721.003,687.003,689.003,689.0061,300
Apr 14, 20253,703.003,717.003,685.003,698.003,698.0093,500
Apr 11, 20253,638.003,683.003,622.003,683.003,683.00132,000
Apr 10, 20253,679.003,686.003,601.003,679.003,679.00126,600
Apr 9, 20253,575.003,604.003,511.003,581.003,581.00152,300
Apr 8, 20253,575.003,592.003,524.003,575.003,575.00142,700
Apr 7, 20253,500.003,574.003,429.003,522.003,522.00164,900
Apr 4, 20253,559.003,587.003,534.003,559.003,559.00121,500
Apr 3, 20253,528.003,595.003,513.003,594.003,594.00108,200
Apr 2, 20253,675.003,675.003,589.003,589.003,589.00103,800
Apr 1, 20253,660.003,689.003,653.003,653.003,653.0083,600
Mar 31, 20253,685.003,685.003,630.003,639.003,639.00127,700
Mar 28, 20253,695.003,729.003,685.003,697.003,697.00179,500
Mar 27, 20253,752.003,784.003,740.003,784.003,784.00310,500
Mar 26, 20253,748.003,763.003,733.003,752.003,752.00184,700
Mar 25, 20253,729.003,742.003,707.003,733.003,733.00138,400
Mar 24, 20253,723.003,730.003,696.003,716.003,716.00176,400
Mar 21, 20253,722.003,742.003,716.003,717.003,717.00117,000
Mar 19, 20253,729.003,748.003,724.003,724.003,724.0074,000
Mar 18, 20253,720.003,732.003,718.003,721.003,721.0090,400
Mar 17, 20253,690.003,717.003,690.003,712.003,712.0091,400
Mar 14, 20253,671.003,702.003,648.003,680.003,680.00126,000
Mar 13, 20253,690.003,726.003,683.003,695.003,695.00124,300
Mar 12, 20253,719.003,724.003,685.003,698.003,698.00125,800
Mar 11, 20253,711.003,729.003,698.003,721.003,721.0093,800
Mar 10, 20253,740.003,740.003,705.003,721.003,721.0096,500
Mar 7, 20253,727.003,746.003,704.003,730.003,730.0089,600
Mar 6, 20253,723.003,750.003,721.003,747.003,747.0064,400
Mar 5, 20253,735.003,752.003,719.003,723.003,723.0098,500
Mar 4, 20253,734.003,752.003,716.003,723.003,723.0080,600
Mar 3, 20253,744.003,760.003,733.003,738.003,738.0084,000
Feb 28, 20253,696.003,763.003,680.003,741.003,741.00127,800
Feb 27, 20253,640.003,676.003,635.003,676.003,676.0067,400
Feb 26, 20253,645.003,653.003,617.003,630.003,630.00111,200
Feb 25, 20253,648.003,650.003,625.003,650.003,650.0087,200
Feb 21, 20253,670.003,685.003,639.003,651.003,651.0069,100
Feb 20, 20253,700.003,705.003,646.003,670.003,670.0079,400
Feb 19, 20253,730.003,771.003,697.003,702.003,702.00122,900
Feb 18, 20253,735.003,771.003,731.003,760.003,760.0052,100
Feb 17, 20253,775.003,784.003,735.003,736.003,736.0064,800
Feb 14, 20253,781.003,793.003,760.003,771.003,771.0042,900
Feb 13, 20253,750.003,792.003,748.003,780.003,780.0079,200
Feb 12, 20253,780.003,787.003,738.003,769.003,769.0076,200
Feb 10, 20253,800.003,829.003,734.003,750.003,750.00141,200
Feb 7, 20253,734.003,773.003,705.003,772.003,772.00151,600
Feb 6, 20253,730.003,739.003,712.003,734.003,734.0075,900
Feb 5, 20253,745.003,755.003,686.003,702.003,702.00135,700
Feb 4, 20253,734.003,740.003,703.003,707.003,707.00110,900
Feb 3, 20253,721.003,730.003,691.003,720.003,720.00111,500
Jan 31, 20253,732.003,734.003,701.003,720.003,720.0073,300
Jan 30, 20253,700.003,738.003,700.003,730.003,730.0065,100
Jan 29, 20253,698.003,708.003,678.003,690.003,690.0054,200
Jan 28, 20253,703.003,717.003,686.003,694.003,694.0050,800
Jan 27, 20253,697.003,702.003,676.003,696.003,696.0064,800
Jan 24, 20253,656.003,696.003,654.003,675.003,675.0068,300
Jan 23, 20253,615.003,641.003,605.003,632.003,632.0076,800
Jan 22, 20253,600.003,623.003,597.003,613.003,613.0085,100
Jan 21, 20253,541.003,599.003,541.003,594.003,594.0077,800
Jan 20, 20253,568.003,571.003,539.003,540.003,540.0072,900
Jan 17, 20253,558.003,579.003,550.003,568.003,568.0076,800
Jan 16, 20253,619.003,622.003,546.003,558.003,558.00137,400
Jan 15, 20253,645.003,654.003,605.003,606.003,606.0080,900
Jan 14, 20253,660.003,661.003,611.003,628.003,628.0097,600
Jan 10, 20253,670.003,676.003,655.003,662.003,662.0052,400
Jan 9, 20253,691.003,701.003,664.003,671.003,671.0088,100
Jan 8, 20253,688.003,697.003,664.003,672.003,672.0072,100
Jan 7, 20253,715.003,723.003,683.003,686.003,686.0094,100
Jan 6, 20253,727.003,738.003,715.003,715.003,715.00113,900
Dec 30, 20243,721.003,728.003,702.003,712.003,712.0066,200
Dec 27, 20243,700.003,716.003,683.003,714.003,714.0085,400
Dec 26, 20243,654.003,675.003,646.003,675.003,675.0094,600
Dec 25, 20243,670.003,670.003,608.003,640.003,640.0082,300
Dec 24, 20243,634.003,664.003,626.003,662.003,662.0069,100
Dec 23, 20243,651.003,670.003,605.003,627.003,627.0097,100
Dec 20, 20243,700.003,704.003,650.003,650.003,650.0098,600
Dec 19, 20243,663.003,690.003,660.003,680.003,680.0073,300
Dec 18, 20243,671.003,687.003,662.003,677.003,677.0073,200
Dec 17, 20243,678.003,703.003,667.003,677.003,677.0091,500
Dec 16, 20243,738.003,742.003,670.003,678.003,678.00113,400
Dec 13, 20243,720.003,741.003,715.003,735.003,735.00107,200
Dec 12, 20243,728.003,746.003,720.003,735.003,735.00105,300
Dec 11, 20243,720.003,734.003,715.003,716.003,716.0080,400
Dec 10, 20243,700.003,712.003,680.003,706.003,706.00102,400
Dec 9, 20243,663.003,693.003,651.003,687.003,687.0098,700
Dec 6, 20243,700.003,705.003,669.003,670.003,670.0092,000
Dec 5, 20243,670.003,719.003,669.003,693.003,693.00128,200
Dec 4, 20243,670.003,710.003,663.003,689.003,689.00213,500
Dec 3, 20243,701.003,729.003,667.003,676.003,676.00361,300
Dec 2, 20243,795.003,795.003,750.003,750.003,750.00153,400
Nov 29, 20243,825.003,839.003,803.003,803.003,803.0063,400
Nov 28, 20243,795.003,823.003,790.003,817.003,817.0059,300
Nov 27, 20243,805.003,818.003,778.003,795.003,795.0086,100
Nov 26, 20243,840.003,845.003,767.003,805.003,805.00117,900
Nov 25, 20243,848.003,870.003,832.003,832.003,832.00163,500
Nov 22, 20243,843.003,854.003,826.003,833.003,833.0068,300
Nov 21, 20243,840.003,843.003,818.003,824.003,824.0061,400
Nov 20, 20243,830.003,852.003,817.003,840.003,840.0075,800
Nov 19, 20243,834.003,871.003,814.003,834.003,834.0097,100
Nov 18, 20243,790.003,819.003,781.003,805.003,805.00143,000
Nov 15, 20243,822.003,830.003,790.003,790.003,790.0096,000
Nov 14, 20243,828.003,839.003,795.003,795.003,795.00145,700
Nov 13, 20243,810.003,835.003,799.003,828.003,828.00111,300
Nov 12, 20243,843.003,847.003,791.003,802.003,802.00229,900
Nov 11, 20243,860.003,860.003,798.003,835.003,835.00194,400
Nov 8, 20243,830.003,830.003,790.003,790.003,790.00154,000
Nov 7, 20243,780.003,818.003,775.003,798.003,798.00189,200
Nov 6, 20243,820.003,830.003,770.003,770.003,770.00504,100
Nov 5, 20244,059.004,059.004,005.004,048.004,048.0095,300
Nov 1, 20244,029.004,049.004,005.004,025.004,025.0071,000
Oct 31, 20244,045.004,060.004,032.004,035.004,035.0066,000
Oct 30, 20244,052.004,061.004,016.004,028.004,028.00118,300
Oct 29, 20244,000.004,038.003,984.004,029.004,029.0064,200
Oct 28, 20244,003.004,029.003,983.003,999.003,999.0071,900
Oct 25, 20244,038.004,038.003,993.004,015.004,015.0064,300
Oct 24, 20244,052.004,061.004,016.004,038.004,038.0087,600
Oct 23, 20244,106.004,132.004,060.004,061.004,061.0088,300
Oct 22, 20244,120.004,139.004,090.004,111.004,111.0080,400
Oct 21, 20244,180.004,182.004,103.004,127.004,127.0093,300
Oct 18, 20244,138.004,190.004,138.004,172.004,172.0088,400
Oct 17, 20244,118.004,122.004,090.004,122.004,122.0076,700
Oct 16, 20244,095.004,153.004,085.004,126.004,126.0097,200
Oct 15, 20244,155.004,173.004,059.004,074.004,074.00128,900
Oct 11, 20244,115.004,151.004,110.004,146.004,146.0092,400
Oct 10, 20244,160.004,168.004,106.004,118.004,118.0083,400
Oct 9, 20244,086.004,169.004,086.004,147.004,147.00108,000
Oct 8, 20244,056.004,083.004,045.004,083.004,083.0077,900
Oct 7, 20244,030.004,070.004,008.004,057.004,057.00119,800
Oct 4, 20243,990.004,049.003,985.004,049.004,049.00128,600
Oct 3, 20243,985.004,015.003,971.003,990.003,990.00131,500
Oct 2, 20243,939.003,997.003,935.003,962.003,962.00150,300
Oct 1, 20243,855.003,939.003,848.003,939.003,939.00130,300
Sep 30, 20243,800.003,864.003,792.003,860.003,860.00127,300
Sep 27, 2024 50 Dividend
Sep 27, 20243,800.003,858.003,782.003,849.003,849.00200,700
Sep 26, 20243,801.003,875.003,801.003,865.003,815.00524,100
Sep 25, 20243,796.003,813.003,765.003,800.003,750.84271,500
Sep 24, 20243,830.003,830.003,786.003,795.003,745.91309,700
Sep 20, 20243,835.003,864.003,828.003,832.003,782.43199,000
Sep 19, 20243,864.003,894.003,851.003,861.003,811.05167,200
Sep 18, 20243,870.003,892.003,849.003,879.003,828.82126,400
Sep 17, 20243,895.003,903.003,819.003,865.003,815.00194,800
Sep 13, 20243,895.003,906.003,877.003,888.003,837.70121,800
Sep 12, 20243,865.003,920.003,865.003,902.003,851.5294,500
Sep 11, 20243,936.003,936.003,835.003,845.003,795.26190,500
Sep 10, 20243,900.003,974.003,897.003,959.003,907.78123,400
Sep 9, 20243,870.003,902.003,860.003,897.003,846.59102,200
Sep 6, 20243,900.003,948.003,864.003,907.003,856.46122,300
Sep 5, 20243,838.003,890.003,838.003,875.003,824.8794,500
Sep 4, 20243,780.003,823.003,776.003,822.003,772.5691,100
Sep 3, 20243,795.003,804.003,771.003,801.003,751.8371,600
Sep 2, 20243,778.003,813.003,768.003,800.003,750.8476,700
Aug 30, 20243,763.003,774.003,744.003,760.003,711.3676,300
Aug 29, 20243,777.003,777.003,748.003,763.003,714.3271,400
Aug 28, 20243,800.003,807.003,770.003,781.003,732.0968,300
Aug 27, 20243,849.003,855.003,811.003,823.003,773.5459,300
Aug 26, 20243,794.003,828.003,773.003,822.003,772.5683,200
Aug 23, 20243,745.003,775.003,743.003,775.003,726.1643,300
Aug 22, 20243,700.003,741.003,700.003,741.003,692.6053,900
Aug 21, 20243,665.003,697.003,665.003,692.003,644.2453,000
Aug 20, 20243,670.003,674.003,635.003,662.003,614.63146,400
Aug 19, 20243,691.003,698.003,650.003,681.003,633.3881,000
Aug 16, 20243,661.003,701.003,640.003,691.003,643.2578,200
Aug 15, 20243,642.003,649.003,614.003,631.003,584.0377,700
Aug 14, 20243,615.003,649.003,609.003,615.003,568.2392,300
Aug 13, 20243,550.003,582.003,536.003,581.003,534.67117,900
Aug 9, 20243,513.003,542.003,487.003,536.003,490.26198,400
Aug 8, 20243,460.003,529.003,460.003,503.003,457.68230,000
Aug 7, 20243,493.003,553.003,319.003,460.003,415.24598,100
Aug 6, 20243,878.003,969.003,848.003,880.003,829.81166,100
Aug 5, 20243,765.003,840.003,667.003,681.003,633.38240,800
Aug 2, 20243,831.003,844.003,807.003,817.003,767.62158,200
Aug 1, 20243,927.003,927.003,843.003,878.003,827.8374,900
Jul 31, 20243,874.003,972.003,870.003,948.003,896.9370,700
Jul 30, 20243,920.003,920.003,875.003,883.003,832.7750,900
Jul 29, 20243,900.003,919.003,875.003,900.003,849.5553,300
Jul 26, 20243,903.003,903.003,845.003,874.003,823.8861,600
Jul 25, 20243,915.003,940.003,877.003,903.003,852.5193,000
Jul 24, 20243,955.003,957.003,888.003,896.003,845.60147,600
Jul 23, 20243,840.004,032.003,840.003,984.003,932.46199,900
Jul 22, 20243,865.003,865.003,817.003,832.003,782.4365,400
Jul 19, 20243,870.003,880.003,841.003,865.003,815.0060,700
Jul 18, 20243,815.003,899.003,809.003,858.003,808.0974,800
Jul 17, 20243,772.003,820.003,765.003,810.003,760.7185,100
Jul 16, 20243,761.003,775.003,749.003,772.003,723.2082,500
Jul 12, 20243,740.003,764.003,733.003,759.003,710.3784,600
Jul 11, 20243,735.003,751.003,727.003,733.003,684.7165,200
Jul 10, 20243,718.003,732.003,707.003,732.003,683.7266,400
Jul 9, 20243,690.003,731.003,687.003,717.003,668.9167,900
Jul 8, 20243,714.003,721.003,686.003,690.003,642.2652,200
Jul 5, 20243,720.003,728.003,680.003,698.003,650.1654,300
Jul 4, 20243,728.003,740.003,718.003,720.003,671.8870,100
Jul 3, 20243,720.003,730.003,709.003,727.003,678.7989,700
Jul 2, 20243,690.003,732.003,687.003,715.003,666.94109,200
Jul 1, 20243,685.003,721.003,683.003,701.003,653.1264,100
Jun 28, 20243,710.003,712.003,662.003,667.003,619.5672,100
Jun 27, 20243,657.003,718.003,657.003,708.003,660.0369,100
Jun 26, 20243,684.003,700.003,673.003,688.003,640.2954,000
Jun 25, 20243,660.003,700.003,650.003,685.003,637.3384,000
Jun 24, 20243,730.003,730.003,659.003,660.003,612.6568,400
Jun 21, 20243,711.003,730.003,686.003,701.003,653.12224,400
Jun 20, 20243,750.003,773.003,720.003,727.003,678.7985,700
Jun 19, 20243,727.003,755.003,721.003,750.003,701.4963,600
Jun 18, 20243,680.003,727.003,679.003,727.003,678.7974,700
Jun 17, 20243,670.003,690.003,638.003,679.003,631.4178,900
Jun 14, 20243,648.003,700.003,645.003,670.003,622.52159,000
Jun 13, 20243,723.003,728.003,658.003,674.003,626.47102,700
Jun 12, 20243,760.003,760.003,695.003,713.003,664.97162,100
Jun 11, 20243,731.003,792.003,728.003,767.003,718.27147,000
Jun 10, 20243,699.003,713.003,691.003,711.003,662.9969,400
Jun 7, 20243,693.003,700.003,675.003,700.003,652.1356,800
Jun 6, 20243,715.003,715.003,686.003,693.003,645.2360,700
Jun 5, 20243,702.003,715.003,686.003,708.003,660.0379,000
Jun 4, 20243,632.003,715.003,632.003,706.003,658.06177,100
Jun 3, 20243,650.003,669.003,617.003,622.003,575.1486,000
May 31, 20243,630.003,650.003,603.003,649.003,601.79141,800
May 30, 20243,557.003,633.003,535.003,623.003,576.13127,700
May 29, 20243,560.003,585.003,550.003,575.003,528.7590,200
May 28, 20243,555.003,602.003,555.003,567.003,520.86124,300
May 27, 20243,553.003,553.003,503.003,539.003,493.22120,000
May 24, 20243,470.003,555.003,457.003,549.003,503.09352,600
May 23, 20243,324.003,383.003,310.003,381.003,337.2667,000

Related Tickers

9041.T Kintetsu Group Holdings Co.,Ltd.
2,840.50
+0.51%
 
600822.SS Shanghai Material Trading Co., Ltd.
10.52
-4.19%
 
9042.T Hankyu Hanshin Holdings, Inc.
3,900.00
+0.41%
 
4685.T Ryoyu Systems Co., Ltd.
6,040.00
+0.33%
 
8020.T Kanematsu Corporation
2,669.50
+1.17%
 
600008.SS BEIJING CAPITAL ECO-ENVIRONMENT PROTECTION
3.1300
-0.95%
 
3106.T Kurabo Industries Ltd.
6,610.00
+2.64%
 
VGI.BK VGI Public Company Limited
2.2200
0.00%
 
3401.T Teijin Limited
1,145.50
+1.37%
 
7912.T Dai Nippon Printing Co., Ltd.
2,095.00
-0.71%