Canada markets closed

DKS Co. Ltd. (4461.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,975.00+55.00 (+1.40%)
At close: 03:15PM JST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20243,955.004,040.003,935.003,975.003,975.0049,100
Jun 07, 20243,940.003,950.003,900.003,920.003,920.0028,000
Jun 06, 20243,900.003,970.003,890.003,900.003,900.0047,500
Jun 05, 20243,845.003,940.003,800.003,900.003,900.0072,900
Jun 04, 20243,830.003,845.003,780.003,810.003,810.0028,200
Jun 03, 20243,860.003,925.003,800.003,830.003,830.0029,400
May 31, 20243,855.003,910.003,775.003,860.003,860.0043,400
May 30, 20243,735.003,860.003,715.003,845.003,845.0036,900
May 29, 20243,815.003,830.003,775.003,785.003,785.0030,000
May 28, 20243,685.003,805.003,685.003,785.003,785.0041,900
May 27, 20243,745.003,770.003,620.003,675.003,675.0037,200
May 24, 20243,730.003,810.003,710.003,750.003,750.0069,100
May 23, 20243,755.003,765.003,685.003,735.003,735.0043,100
May 22, 20243,815.003,815.003,740.003,760.003,760.0059,200
May 21, 20243,745.003,820.003,695.003,745.003,745.0061,600
May 20, 20243,695.003,795.003,655.003,675.003,675.0050,600
May 17, 20243,690.003,890.003,660.003,715.003,715.0078,500
May 16, 20243,795.004,025.003,740.003,810.003,810.00166,000
May 15, 20243,820.003,910.003,700.003,735.003,735.00219,100
May 14, 20243,540.003,620.003,205.003,540.003,540.00217,600
May 13, 20243,435.003,535.003,410.003,520.003,520.0073,100
May 10, 20243,425.003,440.003,360.003,435.003,435.0034,700
May 09, 20243,330.003,445.003,290.003,400.003,400.0044,900
May 08, 20243,255.003,330.003,240.003,315.003,315.0032,700
May 07, 20243,275.003,310.003,250.003,290.003,290.0039,800
May 02, 20243,240.003,250.003,165.003,240.003,240.0035,100
May 01, 20243,220.003,260.003,180.003,250.003,250.0046,100
Apr 30, 20243,310.003,330.003,250.003,280.003,280.0050,200
Apr 26, 20243,315.003,315.003,240.003,260.003,260.0037,900
Apr 25, 20243,315.003,335.003,280.003,305.003,305.0028,400
Apr 24, 20243,350.003,350.003,290.003,320.003,320.0033,700
Apr 23, 20243,305.003,330.003,260.003,325.003,325.0034,000
Apr 22, 20243,375.003,375.003,280.003,305.003,305.0049,400
Apr 19, 20243,465.003,475.003,305.003,395.003,395.0034,700
Apr 18, 20243,355.003,460.003,340.003,425.003,425.0033,300
Apr 17, 20243,375.003,410.003,315.003,355.003,355.0050,800
Apr 16, 20243,470.003,485.003,375.003,375.003,375.0041,500
Apr 15, 20243,445.003,530.003,435.003,485.003,485.0031,900
Apr 12, 20243,525.003,550.003,480.003,490.003,490.0040,400
Apr 11, 20243,490.003,570.003,445.003,530.003,530.0040,200
Apr 10, 20243,360.003,490.003,360.003,490.003,490.0042,700
Apr 09, 20243,420.003,435.003,365.003,395.003,395.0053,800
Apr 08, 20243,320.003,435.003,305.003,415.003,415.0069,400
Apr 05, 20243,265.003,390.003,265.003,380.003,380.00146,200
Apr 04, 20243,535.003,545.003,310.003,345.003,345.00142,500
Apr 03, 20243,470.003,640.003,455.003,605.003,605.0093,800
Apr 02, 20243,465.003,505.003,445.003,470.003,470.0054,900
Apr 01, 20243,695.003,700.003,425.003,445.003,445.0090,100
Mar 29, 20243,620.003,700.003,595.003,690.003,690.0060,900
Mar 28, 20243,580.003,640.003,535.003,570.003,570.0062,600
Mar 28, 202445 Dividend
Mar 27, 20243,605.003,685.003,550.003,625.003,580.00103,200
Mar 26, 20243,590.003,590.003,515.003,535.003,491.1292,000
Mar 25, 20243,675.003,690.003,575.003,645.003,599.7592,500
Mar 22, 20243,785.003,825.003,685.003,690.003,644.19118,000
Mar 21, 20243,800.003,915.003,800.003,855.003,807.1476,100
Mar 19, 20243,740.003,765.003,690.003,765.003,718.2639,700
Mar 18, 20243,770.003,790.003,710.003,740.003,693.5749,400
Mar 15, 20243,695.003,705.003,605.003,705.003,659.0174,800
Mar 14, 20243,805.003,805.003,625.003,670.003,624.44117,600
Mar 13, 20243,805.003,870.003,770.003,840.003,792.33131,900
Mar 12, 20243,670.003,730.003,550.003,715.003,668.88129,900
Mar 11, 20243,765.003,790.003,650.003,735.003,688.63206,900
Mar 08, 20243,475.003,840.003,475.003,835.003,787.39347,100
Mar 07, 20243,485.003,545.003,460.003,530.003,486.1878,000
Mar 06, 20243,375.003,455.003,310.003,435.003,392.3664,000
Mar 05, 20243,280.003,445.003,280.003,410.003,367.6789,800
Mar 04, 20243,440.003,505.003,320.003,320.003,278.79140,700
Mar 01, 20243,525.003,555.003,425.003,430.003,387.4289,300
Feb 29, 20243,495.003,610.003,495.003,515.003,471.37147,300
Feb 28, 20243,520.003,565.003,475.003,480.003,436.8075,100
Feb 27, 20243,500.003,580.003,485.003,500.003,456.55105,000
Feb 26, 20243,505.003,580.003,435.003,460.003,417.05119,500
Feb 22, 20243,525.003,580.003,465.003,485.003,441.74248,300
Feb 21, 20243,330.003,455.003,315.003,455.003,412.11256,900
Feb 20, 20243,190.003,275.003,190.003,260.003,219.53111,400
Feb 19, 20243,160.003,245.003,120.003,170.003,130.6562,800
Feb 16, 20243,195.003,250.003,155.003,160.003,120.77123,200
Feb 15, 20243,180.003,250.003,135.003,165.003,125.71182,600
Feb 14, 20243,135.003,185.003,120.003,165.003,125.7198,400
Feb 13, 20243,020.003,185.003,010.003,150.003,110.90223,500
Feb 09, 20242,980.003,035.002,980.002,997.002,959.8089,900
Feb 08, 20242,975.003,060.002,957.003,005.002,967.70165,100
Feb 07, 20242,921.003,015.002,907.002,966.002,929.18215,300
Feb 06, 20243,100.003,120.002,894.002,958.002,921.28354,800
Feb 05, 20242,925.003,150.002,925.003,130.003,091.14648,500
Feb 02, 20242,829.002,921.002,786.002,888.002,852.15622,100
Feb 01, 20242,568.002,736.002,565.002,718.002,684.26796,700
Jan 31, 20242,529.002,529.002,455.002,529.002,497.61818,500
Jan 30, 20242,056.002,056.002,024.002,029.002,003.8128,800
Jan 29, 20242,020.002,052.002,020.002,046.002,020.6047,100
Jan 26, 20241,985.002,015.001,985.002,009.001,984.0663,200
Jan 25, 20241,965.001,984.001,958.001,975.001,950.4843,800
Jan 24, 20241,923.001,957.001,920.001,948.001,923.8235,600
Jan 23, 20241,900.001,934.001,897.001,919.001,895.1817,800
Jan 22, 20241,875.001,910.001,875.001,907.001,883.3321,200
Jan 19, 20241,826.001,867.001,826.001,855.001,831.9724,900
Jan 18, 20241,855.001,856.001,831.001,831.001,808.2711,400
Jan 17, 20241,894.001,894.001,840.001,840.001,817.1621,300
Jan 16, 20241,923.001,923.001,872.001,881.001,857.6530,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...