Comparing Back to the side-by-side chart ↗
DUSKIN CO.,LTD. (4665.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4699.00 | 4736.00 | 4696.00 | 4706.00 | +0.58% | 101,100 |
| 2026-10-15 | 4639.00 | 4683.00 | 4620.00 | 4679.00 | +1.41% | 124,000 |
| 2026-10-14 | 4640.00 | 4645.00 | 4613.00 | 4614.00 | -0.58% | 75,200 |
| 2026-10-13 | 4635.00 | 4656.00 | 4608.00 | 4641.00 | +1.11% | 99,600 |
| 2026-10-09 | 4649.00 | 4650.00 | 4565.00 | 4590.00 | -0.24% | 117,300 |
| 2026-10-08 | 4664.00 | 4664.00 | 4586.00 | 4601.00 | -0.82% | 96,600 |
| 2026-10-07 | 4622.00 | 4669.00 | 4618.00 | 4639.00 | -0.28% | 93,000 |
| 2026-10-06 | 4626.00 | 4675.00 | 4614.00 | 4652.00 | +1.28% | 89,300 |
| 2026-10-05 | 4600.00 | 4629.00 | 4586.00 | 4593.00 | -0.37% | 92,200 |
| 2026-10-02 | 4618.00 | 4630.00 | 4595.00 | 4610.00 | -1.03% | 104,600 |
| 2026-10-01 | 4622.00 | 4672.00 | 4596.00 | 4658.00 | +0.28% | 118,000 |
| 2026-09-30 | 4634.00 | 4656.00 | 4589.00 | 4645.00 | +0.06% | 126,600 |
| 2026-09-29 | 4656.00 | 4667.00 | 4626.00 | 4642.00 | -1.80% | 152,800 |
| 2026-09-28 | 4789.00 | 4800.00 | 4725.00 | 4727.00 | -0.94% | 326,600 |
| 2026-09-25 | 4762.00 | 4789.00 | 4738.00 | 4772.00 | +0.74% | 178,100 |
| 2026-09-24 | 4732.00 | 4763.00 | 4723.00 | 4737.00 | +0.11% | 218,600 |
| 2026-09-18 | 4721.00 | 4763.00 | 4711.00 | 4732.00 | -0.32% | 170,000 |
| 2026-09-17 | 4700.00 | 4753.00 | 4686.00 | 4747.00 | +1.67% | 143,000 |
| 2026-09-16 | 4692.00 | 4698.00 | 4657.00 | 4669.00 | +0.50% | 74,900 |
| 2026-09-15 | 4698.00 | 4706.00 | 4646.00 | 4646.00 | -0.30% | 73,700 |
| 2026-09-14 | 4619.00 | 4673.00 | 4619.00 | 4660.00 | +1.75% | 77,700 |
| 2026-09-11 | 4562.00 | 4601.00 | 4556.00 | 4580.00 | -0.63% | 107,500 |
| 2026-09-10 | 4611.00 | 4618.00 | 4567.00 | 4609.00 | +0.20% | 72,100 |
| 2026-09-09 | 4610.00 | 4643.00 | 4597.00 | 4600.00 | -0.86% | 81,200 |
| 2026-09-08 | 4611.00 | 4659.00 | 4597.00 | 4640.00 | +0.63% | 91,700 |
| 2026-09-07 | 4650.00 | 4665.00 | 4611.00 | 4611.00 | -1.16% | 96,500 |
| 2026-09-04 | 4632.00 | 4681.00 | 4619.00 | 4665.00 | +0.30% | 86,800 |
| 2026-09-03 | 4671.00 | 4671.00 | 4633.00 | 4651.00 | -0.43% | 90,100 |
| 2026-09-02 | 4684.00 | 4693.00 | 4631.00 | 4671.00 | -0.49% | 121,700 |
| 2026-09-01 | 4685.00 | 4732.00 | 4685.00 | 4694.00 | -0.53% | 101,300 |
| 2026-08-31 | 4702.00 | 4730.00 | 4680.00 | 4719.00 | +0.79% | 102,200 |
| 2026-08-28 | 4655.00 | 4694.00 | 4645.00 | 4682.00 | -0.04% | 81,600 |
| 2026-08-27 | 4664.00 | 4718.00 | 4650.00 | 4684.00 | -0.21% | 69,000 |
| 2026-08-26 | 4682.00 | 4734.00 | 4682.00 | 4694.00 | +0.26% | 63,700 |
| 2026-08-25 | 4717.00 | 4735.00 | 4678.00 | 4682.00 | +0.36% | 88,500 |
| 2026-08-24 | 4680.00 | 4711.00 | 4635.00 | 4665.00 | -0.55% | 96,900 |
| 2026-08-21 | 4655.00 | 4725.00 | 4640.00 | 4691.00 | +1.30% | 148,100 |
| 2026-08-20 | 4632.00 | 4656.00 | 4597.00 | 4631.00 | +1.51% | 103,900 |
| 2026-08-19 | 4578.00 | 4579.00 | 4509.00 | 4562.00 | +0.29% | 79,600 |
| 2026-08-18 | 4540.00 | 4577.00 | 4496.00 | 4549.00 | +0.13% | 82,900 |
| 2026-08-17 | 4584.00 | 4607.00 | 4543.00 | 4543.00 | -0.89% | 74,500 |
| 2026-08-14 | 4533.00 | 4590.00 | 4511.00 | 4584.00 | +0.11% | 89,300 |
| 2026-08-13 | 4595.00 | 4614.00 | 4537.00 | 4579.00 | -0.52% | 128,500 |
| 2026-08-12 | 4621.00 | 4723.00 | 4564.00 | 4603.00 | +2.43% | 420,100 |
| 2026-08-10 | 4407.00 | 4494.00 | 4351.00 | 4494.00 | +2.46% | 197,300 |
| 2026-08-07 | 4322.00 | 4415.00 | 4317.00 | 4386.00 | +1.57% | 99,800 |
| 2026-08-06 | 4295.00 | 4340.00 | 4290.00 | 4318.00 | +0.33% | 93,000 |
| 2026-08-05 | 4323.00 | 4347.00 | 4253.00 | 4304.00 | -0.44% | 97,700 |
| 2026-08-04 | 4380.00 | 4380.00 | 4293.00 | 4323.00 | -1.30% | 118,700 |
| 2026-08-03 | 4444.00 | 4444.00 | 4341.00 | 4380.00 | -1.51% | 110,000 |
| 2026-07-31 | 4525.00 | 4563.00 | 4440.00 | 4447.00 | -3.79% | 120,800 |
| 2026-07-30 | 4680.00 | 4698.00 | 4590.00 | 4622.00 | -1.64% | 113,400 |
| 2026-07-29 | 4605.00 | 4752.00 | 4574.00 | 4699.00 | +2.46% | 141,700 |
| 2026-07-28 | 4537.00 | 4593.00 | 4531.00 | 4586.00 | +1.19% | 86,100 |
| 2026-07-27 | 4491.00 | 4535.00 | 4481.00 | 4532.00 | +1.48% | 80,700 |
| 2026-07-24 | 4400.00 | 4468.00 | 4380.00 | 4466.00 | +0.68% | 75,500 |
| 2026-07-23 | 4450.00 | 4483.00 | 4426.00 | 4436.00 | -1.73% | 55,700 |
| 2026-07-22 | 4504.00 | 4514.00 | 4454.00 | 4514.00 | -0.07% | 86,100 |
| 2026-07-21 | 4552.00 | 4583.00 | 4508.00 | 4517.00 | -0.46% | 74,000 |
| 2026-07-17 | 4531.00 | 4578.00 | 4510.00 | 4538.00 | +1.02% | 92,400 |
| 2026-07-16 | 4520.00 | 4526.00 | 4481.00 | 4492.00 | +0.04% | 64,700 |
| 2026-07-15 | 4508.00 | 4529.00 | 4478.00 | 4490.00 | -0.33% | 74,800 |
| 2026-07-14 | 4484.00 | 4565.00 | 4445.00 | 4505.00 | +1.35% | 94,400 |
| 2026-07-13 | 4480.00 | 4495.00 | 4421.00 | 4445.00 | -0.54% | 102,200 |
| 2026-07-10 | 4460.00 | 4477.00 | 4420.00 | 4469.00 | -0.20% | 104,200 |
| 2026-07-09 | 4490.00 | 4537.00 | 4450.00 | 4478.00 | -1.04% | 90,200 |
| 2026-07-08 | 4464.00 | 4550.00 | 4432.00 | 4525.00 | +2.05% | 140,500 |
| 2026-07-07 | 4410.00 | 4457.00 | 4400.00 | 4434.00 | +0.00% | 76,900 |
| 2026-07-06 | 4408.00 | 4445.00 | 4408.00 | 4434.00 | +1.03% | 78,500 |
| 2026-07-03 | 4429.00 | 4446.00 | 4389.00 | 4389.00 | +0.18% | 70,200 |
| 2026-07-02 | 4364.00 | 4430.00 | 4342.00 | 4381.00 | +2.03% | 92,800 |
| 2026-07-01 | 4340.00 | 4340.00 | 4283.00 | 4294.00 | -1.49% | 88,400 |
| 2026-06-30 | 4434.00 | 4443.00 | 4351.00 | 4359.00 | -1.36% | 95,900 |
| 2026-06-29 | 4355.00 | 4435.00 | 4341.00 | 4419.00 | +2.86% | 149,700 |
| 2026-06-26 | 4300.00 | 4329.00 | 4287.00 | 4296.00 | +0.44% | 77,800 |
| 2026-06-25 | 4235.00 | 4300.00 | 4226.00 | 4277.00 | +1.09% | 71,300 |
| 2026-06-24 | 4200.00 | 4253.00 | 4189.00 | 4231.00 | +1.32% | 97,800 |
| 2026-06-23 | 4170.00 | 4211.00 | 4162.00 | 4176.00 | +0.34% | 102,800 |
| 2026-06-22 | 4168.00 | 4170.00 | 4138.00 | 4162.00 | -0.14% | 102,200 |
| 2026-06-19 | 4115.00 | 4174.00 | 4090.00 | 4168.00 | +1.19% | 90,200 |
| 2026-06-18 | 4145.00 | 4160.00 | 4092.00 | 4119.00 | -1.15% | 92,500 |
| 2026-06-17 | 4219.00 | 4236.00 | 4167.00 | 4167.00 | -0.29% | 96,900 |
| 2026-06-16 | 4207.00 | 4215.00 | 4162.00 | 4179.00 | -1.11% | 72,500 |
| 2026-06-15 | 4301.00 | 4310.00 | 4226.00 | 4226.00 | -1.38% | 108,300 |
| 2026-06-12 | 4287.00 | 4317.00 | 4260.00 | 4285.00 | -0.35% | 149,800 |
| 2026-06-11 | 4286.00 | 4306.00 | 4256.00 | 4300.00 | +0.70% | 149,400 |
| 2026-06-10 | 4245.00 | 4298.00 | 4216.00 | 4270.00 | +1.93% | 135,700 |
| 2026-06-09 | 4210.00 | 4237.00 | 4184.00 | 4189.00 | -0.69% | 93,800 |
| 2026-06-08 | 4131.00 | 4255.00 | 4131.00 | 4218.00 | +2.88% | 161,900 |
| 2026-06-05 | 4060.00 | 4100.00 | 4060.00 | 4100.00 | +1.43% | 67,300 |
| 2026-06-04 | 4097.00 | 4099.00 | 4042.00 | 4042.00 | -1.96% | 76,000 |
| 2026-06-03 | 4039.00 | 4123.00 | 4000.00 | 4123.00 | +1.43% | 95,700 |
| 2026-06-02 | 4075.00 | 4099.00 | 4036.00 | 4065.00 | -1.19% | 99,700 |
| 2026-06-01 | 4020.00 | 4117.00 | 3995.00 | 4114.00 | +2.47% | 180,800 |
| 2026-05-29 | 4025.00 | 4085.00 | 4015.00 | 4015.00 | -0.25% | 88,400 |
| 2026-05-28 | 4019.00 | 4034.00 | 3999.00 | 4025.00 | +0.15% | 69,400 |
| 2026-05-27 | 4021.00 | 4061.00 | 3998.00 | 4019.00 | -0.52% | 103,400 |
| 2026-05-26 | 4088.00 | 4088.00 | 4010.00 | 4040.00 | -1.10% | 105,200 |
| 2026-05-25 | 4132.00 | 4134.00 | 4070.00 | 4085.00 | -1.71% | 94,800 |
| 2026-05-22 | 4157.00 | 4179.00 | 4109.00 | 4156.00 | -0.55% | 82,200 |
| 2026-05-21 | 4250.00 | 4256.00 | 4175.00 | 4179.00 | -1.88% | 79,100 |
| 2026-05-20 | 4312.00 | 4312.00 | 4234.00 | 4259.00 | -1.46% | 147,800 |
| 2026-05-19 | 4239.00 | 4324.00 | 4198.00 | 4322.00 | +3.03% | 255,400 |
| 2026-05-18 | 4115.00 | 4238.00 | 4067.00 | 4195.00 | +5.53% | 362,200 |
| 2026-05-15 | 3936.00 | 3989.00 | 3902.00 | 3975.00 | +1.48% | 157,600 |
| 2026-05-14 | 3905.00 | 3929.00 | 3882.00 | 3917.00 | +0.31% | 95,300 |
| 2026-05-13 | 3881.00 | 3946.00 | 3867.00 | 3905.00 | +1.24% | 133,500 |
| 2026-05-12 | 3900.00 | 3904.00 | 3854.00 | 3857.00 | -1.28% | 105,000 |
| 2026-05-11 | 3950.00 | 3959.00 | 3897.00 | 3907.00 | -0.66% | 97,800 |
| 2026-05-08 | 3985.00 | 3991.00 | 3915.00 | 3933.00 | -0.83% | 110,300 |
| 2026-05-07 | 3950.00 | 3985.00 | 3934.00 | 3966.00 | +1.30% | 107,100 |
| 2026-05-01 | 3940.00 | 3940.00 | 3891.00 | 3915.00 | -0.81% | 99,600 |
| 2026-04-30 | 3908.00 | 3949.00 | 3894.00 | 3947.00 | -0.03% | 175,000 |
| 2026-04-28 | 3918.00 | 3948.00 | 3913.00 | 3948.00 | +0.77% | 97,800 |
| 2026-04-27 | 3939.00 | 3956.00 | 3911.00 | 3918.00 | -0.56% | 106,500 |
| 2026-04-24 | 3961.00 | 3963.00 | 3935.00 | 3940.00 | -0.51% | 83,000 |
| 2026-04-23 | 3980.00 | 3980.00 | 3935.00 | 3960.00 | -1.00% | 118,200 |
| 2026-04-22 | 4068.00 | 4074.00 | 4000.00 | 4000.00 | -1.84% | 106,800 |
| 2026-04-21 | 4143.00 | 4143.00 | 4075.00 | 4075.00 | -0.97% | 69,600 |
| 2026-04-20 | 4160.00 | 4167.00 | 4107.00 | 4115.00 | -0.51% | 66,900 |
| 2026-04-17 | 4148.00 | 4157.00 | 4134.00 | 4136.00 | -0.27% | 73,500 |
| 2026-04-16 | 4130.00 | 4152.00 | 4125.00 | 4147.00 | +0.88% | 89,700 |
| 2026-04-15 | 4085.00 | 4114.00 | 4080.00 | 4111.00 | +0.66% | 122,100 |
| 2026-04-14 | 4109.00 | 4125.00 | 4075.00 | 4084.00 | -0.32% | 81,000 |
| 2026-04-13 | 4150.00 | 4162.00 | 4088.00 | 4097.00 | -1.59% | 130,300 |
| 2026-04-10 | 4201.00 | 4217.00 | 4151.00 | 4163.00 | -0.90% | 107,300 |
| 2026-04-09 | 4251.00 | 4280.00 | 4201.00 | 4201.00 | -1.29% | 85,000 |
| 2026-04-08 | 4300.00 | 4302.00 | 4247.00 | 4256.00 | +0.66% | 125,600 |
| 2026-04-07 | 4207.00 | 4250.00 | 4195.00 | 4228.00 | +0.57% | 105,300 |
| 2026-04-06 | 4227.00 | 4246.00 | 4204.00 | 4204.00 | -0.14% | 102,400 |
| 2026-04-03 | 4215.00 | 4244.00 | 4210.00 | 4210.00 | -0.71% | 111,700 |
| 2026-04-02 | 4235.00 | 4289.00 | 4227.00 | 4240.00 | +0.12% | 98,800 |
| 2026-04-01 | 4220.00 | 4237.00 | 4195.00 | 4235.00 | +0.64% | 121,300 |
| 2026-03-31 | 4180.00 | 4248.00 | 4179.00 | 4208.00 | +0.50% | 129,400 |
| 2026-03-30 | 4144.00 | 4200.00 | 4125.00 | 4187.00 | -3.28% | 278,100 |
| 2026-03-27 | 4353.00 | 4365.00 | 4327.00 | 4329.00 | +0.32% | 339,900 |
| 2026-03-26 | 4336.00 | 4336.00 | 4284.00 | 4315.00 | +0.07% | 161,700 |
| 2026-03-25 | 4323.00 | 4337.00 | 4306.00 | 4312.00 | +1.22% | 132,400 |
| 2026-03-24 | 4243.00 | 4275.00 | 4231.00 | 4260.00 | +1.74% | 101,700 |
| 2026-03-23 | 4270.00 | 4271.00 | 4185.00 | 4187.00 | -1.99% | 194,500 |
| 2026-03-19 | 4292.00 | 4316.00 | 4272.00 | 4272.00 | -1.36% | 117,700 |
| 2026-03-18 | 4280.00 | 4331.00 | 4268.00 | 4331.00 | +1.24% | 116,100 |
| 2026-03-17 | 4253.00 | 4290.00 | 4253.00 | 4278.00 | +0.92% | 80,100 |
| 2026-03-16 | 4220.00 | 4263.00 | 4208.00 | 4239.00 | +0.47% | 117,000 |
| 2026-03-13 | 4200.00 | 4247.00 | 4198.00 | 4219.00 | +0.43% | 110,700 |
| 2026-03-12 | 4260.00 | 4284.00 | 4201.00 | 4201.00 | -1.96% | 103,300 |
| 2026-03-11 | 4298.00 | 4328.00 | 4280.00 | 4285.00 | +0.61% | 131,300 |
| 2026-03-10 | 4300.00 | 4302.00 | 4242.00 | 4259.00 | +0.21% | 129,700 |
| 2026-03-09 | 4218.00 | 4265.00 | 4195.00 | 4250.00 | -0.26% | 133,500 |
| 2026-03-06 | 4265.00 | 4274.00 | 4214.00 | 4261.00 | -1.05% | 124,100 |
| 2026-03-05 | 4300.00 | 4332.00 | 4280.00 | 4306.00 | +1.34% | 143,800 |
| 2026-03-04 | 4263.00 | 4271.00 | 4184.00 | 4249.00 | -0.23% | 164,200 |
| 2026-03-03 | 4301.00 | 4301.00 | 4225.00 | 4259.00 | -1.71% | 168,400 |
| 2026-03-02 | 4308.00 | 4333.00 | 4268.00 | 4333.00 | +0.23% | 134,100 |
| 2026-02-27 | 4290.00 | 4323.00 | 4267.00 | 4323.00 | +1.31% | 118,500 |
| 2026-02-26 | 4272.00 | 4292.00 | 4256.00 | 4267.00 | -0.12% | 83,900 |
| 2026-02-25 | 4272.00 | 4272.00 | 4238.00 | 4272.00 | +0.00% | 101,500 |
| 2026-02-24 | 4249.00 | 4279.00 | 4220.00 | 4272.00 | +1.06% | 97,100 |
| 2026-02-20 | 4242.00 | 4242.00 | 4208.00 | 4227.00 | -0.77% | 91,600 |
| 2026-02-19 | 4269.00 | 4283.00 | 4242.00 | 4260.00 | -0.19% | 133,600 |
| 2026-02-18 | 4292.00 | 4311.00 | 4268.00 | 4268.00 | -0.09% | 136,600 |
| 2026-02-17 | 4286.00 | 4293.00 | 4262.00 | 4272.00 | -0.35% | 55,700 |
| 2026-02-16 | 4317.00 | 4332.00 | 4268.00 | 4287.00 | -0.46% | 81,100 |
| 2026-02-13 | 4350.00 | 4360.00 | 4295.00 | 4307.00 | -0.42% | 91,100 |
| 2026-02-12 | 4355.00 | 4360.00 | 4293.00 | 4325.00 | -0.87% | 145,900 |
| 2026-02-10 | 4305.00 | 4390.00 | 4301.00 | 4363.00 | +1.35% | 156,200 |
| 2026-02-09 | 4360.00 | 4362.00 | 4234.00 | 4305.00 | -0.49% | 253,500 |
| 2026-02-06 | 4300.00 | 4326.00 | 4294.00 | 4326.00 | +0.49% | 98,400 |
| 2026-02-05 | 4333.00 | 4340.00 | 4304.00 | 4305.00 | +0.47% | 75,000 |
| 2026-02-04 | 4290.00 | 4324.00 | 4281.00 | 4285.00 | -0.12% | 99,100 |
| 2026-02-03 | 4249.00 | 4313.00 | 4240.00 | 4290.00 | +0.96% | 108,100 |
| 2026-02-02 | 4300.00 | 4300.00 | 4249.00 | 4249.00 | +0.07% | 88,600 |
| 2026-01-30 | 4250.00 | 4263.00 | 4220.00 | 4246.00 | +0.14% | 92,700 |
| 2026-01-29 | 4214.00 | 4250.00 | 4177.00 | 4240.00 | +0.26% | 125,300 |
| 2026-01-28 | 4302.00 | 4303.00 | 4220.00 | 4229.00 | -2.11% | 109,700 |
| 2026-01-27 | 4344.00 | 4347.00 | 4302.00 | 4320.00 | -1.53% | 104,100 |
| 2026-01-26 | 4399.00 | 4414.00 | 4374.00 | 4387.00 | -0.75% | 73,000 |
| 2026-01-23 | 4400.00 | 4421.00 | 4395.00 | 4420.00 | +0.45% | 64,700 |
| 2026-01-22 | 4355.00 | 4400.00 | 4340.00 | 4400.00 | +0.89% | 117,200 |
| 2026-01-21 | 4380.00 | 4393.00 | 4349.00 | 4361.00 | -1.09% | 76,500 |
| 2026-01-20 | 4401.00 | 4428.00 | 4378.00 | 4409.00 | +0.00% | 87,000 |
| 2026-01-19 | 4382.00 | 4424.00 | 4374.00 | 4409.00 | +1.08% | 106,000 |
| 2026-01-16 | 4321.00 | 4364.00 | 4309.00 | 4362.00 | +0.76% | 63,000 |
| 2026-01-15 | 4348.00 | 4348.00 | 4321.00 | 4329.00 | -0.25% | 49,100 |
| 2026-01-14 | 4313.00 | 4346.00 | 4310.00 | 4340.00 | +0.63% | 57,000 |
| 2026-01-13 | 4345.00 | 4353.00 | 4303.00 | 4313.00 | +0.33% | 87,900 |
| 2026-01-09 | 4310.00 | 4318.00 | 4278.00 | 4299.00 | +0.28% | 73,300 |
| 2026-01-08 | 4270.00 | 4306.00 | 4261.00 | 4287.00 | +0.05% | 78,900 |
| 2026-01-07 | 4255.00 | 4304.00 | 4249.00 | 4285.00 | -0.23% | 98,700 |
| 2026-01-06 | 4287.00 | 4322.00 | 4280.00 | 4295.00 | +0.19% | 114,800 |
| 2026-01-05 | 4255.00 | 4311.00 | 4248.00 | 4287.00 | +0.75% | 113,900 |
| 2025-12-30 | 4300.00 | 4300.00 | 4255.00 | 4255.00 | -0.14% | 85,100 |
| 2025-12-29 | 4304.00 | 4309.00 | 4234.00 | 4261.00 | -1.00% | 95,000 |
| 2025-12-26 | 4318.00 | 4318.00 | 4281.00 | 4304.00 | +0.56% | 63,900 |
| 2025-12-25 | 4340.00 | 4340.00 | 4280.00 | 4280.00 | -0.72% | 54,200 |
| 2025-12-24 | 4349.00 | 4349.00 | 4303.00 | 4311.00 | -0.71% | 69,400 |
| 2025-12-23 | 4335.00 | 4347.00 | 4325.00 | 4342.00 | +0.44% | 70,600 |
| 2025-12-22 | 4370.00 | 4370.00 | 4300.00 | 4323.00 | -1.08% | 99,700 |
| 2025-12-19 | 4371.00 | 4388.00 | 4340.00 | 4370.00 | -0.27% | 109,300 |
| 2025-12-18 | 4347.00 | 4400.00 | 4316.00 | 4382.00 | +1.72% | 127,700 |
| 2025-12-17 | 4305.00 | 4321.00 | 4273.00 | 4308.00 | +0.12% | 128,600 |
| 2025-12-16 | 4348.00 | 4348.00 | 4303.00 | 4303.00 | -1.03% | 98,700 |
| 2025-12-15 | 4310.00 | 4364.00 | 4268.00 | 4348.00 | +1.87% | 151,000 |
| 2025-12-12 | 4250.00 | 4290.00 | 4238.00 | 4268.00 | +1.59% | 124,800 |
| 2025-12-11 | 4233.00 | 4240.00 | 4201.00 | 4201.00 | -0.71% | 104,100 |
| 2025-12-10 | 4187.00 | 4255.00 | 4171.00 | 4231.00 | +1.05% | 178,700 |
| 2025-12-09 | 4197.00 | 4199.00 | 4140.00 | 4187.00 | -0.19% | 115,600 |
| 2025-12-08 | 4120.00 | 4195.00 | 4110.00 | 4195.00 | +1.97% | 148,400 |
| 2025-12-05 | 4122.00 | 4134.00 | 4049.00 | 4114.00 | -0.24% | 150,500 |
| 2025-12-04 | 4126.00 | 4149.00 | 4110.00 | 4124.00 | -0.70% | 109,700 |
| 2025-12-03 | 4258.00 | 4258.00 | 4147.00 | 4153.00 | -2.47% | 223,500 |
| 2025-12-02 | 4102.00 | 4274.00 | 4095.00 | 4258.00 | +6.66% | 492,500 |
| 2025-12-01 | 4001.00 | 4031.00 | 3989.00 | 3992.00 | -1.02% | 81,600 |
| 2025-11-28 | 4009.00 | 4037.00 | 4000.00 | 4033.00 | +0.52% | 79,900 |
| 2025-11-27 | 3980.00 | 4012.00 | 3980.00 | 4012.00 | +0.80% | 63,300 |
| 2025-11-26 | 3974.00 | 3992.00 | 3970.00 | 3980.00 | +0.63% | 76,500 |
| 2025-11-25 | 4017.00 | 4017.00 | 3952.00 | 3955.00 | -1.57% | 77,100 |
| 2025-11-21 | 3950.00 | 4018.00 | 3945.00 | 4018.00 | +2.40% | 198,800 |
| 2025-11-20 | 3935.00 | 3970.00 | 3904.00 | 3924.00 | +0.28% | 129,300 |
| 2025-11-19 | 3933.00 | 3948.00 | 3912.00 | 3913.00 | -1.19% | 135,500 |
| 2025-11-18 | 3955.00 | 3978.00 | 3949.00 | 3960.00 | +0.20% | 110,600 |
| 2025-11-17 | 3939.00 | 3971.00 | 3919.00 | 3952.00 | -0.08% | 110,900 |
| 2025-11-14 | 3950.00 | 3975.00 | 3942.00 | 3955.00 | +0.18% | 128,600 |
| 2025-11-13 | 3910.00 | 3953.00 | 3910.00 | 3948.00 | +1.33% | 116,000 |
| 2025-11-12 | 3885.00 | 3910.00 | 3882.00 | 3896.00 | +0.65% | 108,200 |
| 2025-11-11 | 3901.00 | 3924.00 | 3870.00 | 3871.00 | -1.17% | 129,700 |
| 2025-11-10 | 3853.00 | 3949.00 | 3843.00 | 3917.00 | +3.38% | 396,400 |
| 2025-11-07 | 3729.00 | 3789.00 | 3725.00 | 3789.00 | +1.61% | 190,100 |
| 2025-11-06 | 3743.00 | 3743.00 | 3726.00 | 3729.00 | -0.11% | 77,800 |
| 2025-11-05 | 3735.00 | 3743.00 | 3706.00 | 3733.00 | +0.62% | 137,600 |
| 2025-11-04 | 3715.00 | 3735.00 | 3694.00 | 3710.00 | -0.19% | 99,400 |
| 2025-10-31 | 3709.00 | 3717.00 | 3695.00 | 3717.00 | +0.57% | 96,600 |
| 2025-10-30 | 3662.00 | 3710.00 | 3660.00 | 3696.00 | +0.87% | 379,300 |
| 2025-10-29 | 3715.00 | 3720.00 | 3664.00 | 3664.00 | -1.64% | 152,600 |
| 2025-10-28 | 3752.00 | 3760.00 | 3718.00 | 3725.00 | -1.27% | 91,100 |
| 2025-10-27 | 3755.00 | 3790.00 | 3751.00 | 3773.00 | +0.86% | 94,500 |
| 2025-10-24 | 3777.00 | 3777.00 | 3741.00 | 3741.00 | -0.95% | 81,500 |
| 2025-10-23 | 3779.00 | 3779.00 | 3763.00 | 3777.00 | +0.45% | 81,600 |
| 2025-10-22 | 3780.00 | 3786.00 | 3760.00 | 3760.00 | -0.03% | 65,400 |
| 2025-10-21 | 3752.00 | 3771.00 | 3749.00 | 3761.00 | +0.32% | 82,500 |
| 2025-10-20 | 3759.00 | 3759.00 | 3733.00 | 3749.00 | +0.67% | 69,000 |
| 2025-10-17 | 3721.00 | 3740.00 | 3720.00 | 3724.00 | -0.08% | 73,600 |
| 2025-10-16 | 3734.00 | 3753.00 | 3727.00 | 3727.00 | -0.43% | 64,900 |
| 2025-10-15 | 3767.00 | 3768.00 | 3738.00 | 3743.00 | +0.29% | 60,200 |
| 2025-10-14 | 3719.00 | 3740.00 | 3705.00 | 3732.00 | -0.37% | 135,900 |
| 2025-10-10 | 3739.00 | 3772.00 | 3723.00 | 3746.00 | -0.16% | 130,400 |
| 2025-10-09 | 3805.00 | 3813.00 | 3752.00 | 3752.00 | -1.65% | 143,000 |
| 2025-10-08 | 3843.00 | 3864.00 | 3815.00 | 3815.00 | -0.73% | 101,000 |
| 2025-10-07 | 3900.00 | 3902.00 | 3842.00 | 3843.00 | -1.08% | 120,400 |
| 2025-10-06 | 3821.00 | 3886.00 | 3810.00 | 3885.00 | +2.75% | 155,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+8.71%). Pire mois : Oct (-3.08%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de DUSKIN CO.,LTD. (4665.T) ?
4706.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 4665.T ?
Plus haut à 4800.00 et plus bas à 3660.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de DUSKIN CO.,LTD. ?
Historiquement, le mois le plus fort de 4665.T a été Nov (moyenne +8.71%) et le plus faible Oct (moyenne -3.08%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.