Australia markets closed

DKS Co. Ltd. (4461.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,700.00-100.00 (-2.63%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20243,730.003,730.003,555.003,700.003,700.0055,500
19 June 20243,855.003,935.003,770.003,800.003,800.0035,000
18 June 20243,795.003,845.003,740.003,845.003,845.0052,800
17 June 20243,730.003,755.003,560.003,690.003,690.0081,100
14 June 20243,780.003,865.003,765.003,800.003,800.0091,400
13 June 20243,610.003,645.003,535.003,640.003,640.0051,100
12 June 20243,650.003,735.003,575.003,610.003,610.0050,200
11 June 20243,975.003,985.003,710.003,710.003,710.0060,900
10 June 20243,955.004,040.003,935.003,975.003,975.0049,100
07 June 20243,940.003,950.003,900.003,920.003,920.0028,000
06 June 20243,900.003,970.003,890.003,900.003,900.0047,500
05 June 20243,845.003,940.003,800.003,900.003,900.0072,900
04 June 20243,830.003,845.003,780.003,810.003,810.0028,200
03 June 20243,860.003,925.003,800.003,830.003,830.0029,400
31 May 20243,855.003,910.003,775.003,860.003,860.0043,400
30 May 20243,735.003,860.003,715.003,845.003,845.0036,900
29 May 20243,815.003,830.003,775.003,785.003,785.0030,000
28 May 20243,685.003,805.003,685.003,785.003,785.0041,900
27 May 20243,745.003,770.003,620.003,675.003,675.0037,200
24 May 20243,730.003,810.003,710.003,750.003,750.0069,100
23 May 20243,755.003,765.003,685.003,735.003,735.0043,100
22 May 20243,815.003,815.003,740.003,760.003,760.0059,200
21 May 20243,745.003,820.003,695.003,745.003,745.0061,600
20 May 20243,695.003,795.003,655.003,675.003,675.0050,600
17 May 20243,690.003,890.003,660.003,715.003,715.0078,500
16 May 20243,795.004,025.003,740.003,810.003,810.00166,000
15 May 20243,820.003,910.003,700.003,735.003,735.00219,100
14 May 20243,540.003,620.003,205.003,540.003,540.00217,600
13 May 20243,435.003,535.003,410.003,520.003,520.0073,100
10 May 20243,425.003,440.003,360.003,435.003,435.0034,700
09 May 20243,330.003,445.003,290.003,400.003,400.0044,900
08 May 20243,255.003,330.003,240.003,315.003,315.0032,700
07 May 20243,275.003,310.003,250.003,290.003,290.0039,800
02 May 20243,240.003,250.003,165.003,240.003,240.0035,100
01 May 20243,220.003,260.003,180.003,250.003,250.0046,100
30 Apr 20243,310.003,330.003,250.003,280.003,280.0050,200
26 Apr 20243,315.003,315.003,240.003,260.003,260.0037,900
25 Apr 20243,315.003,335.003,280.003,305.003,305.0028,400
24 Apr 20243,350.003,350.003,290.003,320.003,320.0033,700
23 Apr 20243,305.003,330.003,260.003,325.003,325.0034,000
22 Apr 20243,375.003,375.003,280.003,305.003,305.0049,400
19 Apr 20243,465.003,475.003,305.003,395.003,395.0034,700
18 Apr 20243,355.003,460.003,340.003,425.003,425.0033,300
17 Apr 20243,375.003,410.003,315.003,355.003,355.0050,800
16 Apr 20243,470.003,485.003,375.003,375.003,375.0041,500
15 Apr 20243,445.003,530.003,435.003,485.003,485.0031,900
12 Apr 20243,525.003,550.003,480.003,490.003,490.0040,400
11 Apr 20243,490.003,570.003,445.003,530.003,530.0040,200
10 Apr 20243,360.003,490.003,360.003,490.003,490.0042,700
09 Apr 20243,420.003,435.003,365.003,395.003,395.0053,800
08 Apr 20243,320.003,435.003,305.003,415.003,415.0069,400
05 Apr 20243,265.003,390.003,265.003,380.003,380.00146,200
04 Apr 20243,535.003,545.003,310.003,345.003,345.00142,500
03 Apr 20243,470.003,640.003,455.003,605.003,605.0093,800
02 Apr 20243,465.003,505.003,445.003,470.003,470.0054,900
01 Apr 20243,695.003,700.003,425.003,445.003,445.0090,100
29 Mar 20243,620.003,700.003,595.003,690.003,690.0060,900
28 Mar 20243,580.003,640.003,535.003,570.003,570.0062,600
28 Mar 202445 Dividend
27 Mar 20243,605.003,685.003,550.003,625.003,580.00103,200
26 Mar 20243,590.003,590.003,515.003,535.003,491.1292,000
25 Mar 20243,675.003,690.003,575.003,645.003,599.7592,500
22 Mar 20243,785.003,825.003,685.003,690.003,644.19118,000
21 Mar 20243,800.003,915.003,800.003,855.003,807.1476,100
19 Mar 20243,740.003,765.003,690.003,765.003,718.2639,700
18 Mar 20243,770.003,790.003,710.003,740.003,693.5749,400
15 Mar 20243,695.003,705.003,605.003,705.003,659.0174,800
14 Mar 20243,805.003,805.003,625.003,670.003,624.44117,600
13 Mar 20243,805.003,870.003,770.003,840.003,792.33131,900
12 Mar 20243,670.003,730.003,550.003,715.003,668.88129,900
11 Mar 20243,765.003,790.003,650.003,735.003,688.63206,900
08 Mar 20243,475.003,840.003,475.003,835.003,787.39347,100
07 Mar 20243,485.003,545.003,460.003,530.003,486.1878,000
06 Mar 20243,375.003,455.003,310.003,435.003,392.3664,000
05 Mar 20243,280.003,445.003,280.003,410.003,367.6789,800
04 Mar 20243,440.003,505.003,320.003,320.003,278.79140,700
01 Mar 20243,525.003,555.003,425.003,430.003,387.4289,300
29 Feb 20243,495.003,610.003,495.003,515.003,471.37147,300
28 Feb 20243,520.003,565.003,475.003,480.003,436.8075,100
27 Feb 20243,500.003,580.003,485.003,500.003,456.55105,000
26 Feb 20243,505.003,580.003,435.003,460.003,417.05119,500
22 Feb 20243,525.003,580.003,465.003,485.003,441.74248,300
21 Feb 20243,330.003,455.003,315.003,455.003,412.11256,900
20 Feb 20243,190.003,275.003,190.003,260.003,219.53111,400
19 Feb 20243,160.003,245.003,120.003,170.003,130.6562,800
16 Feb 20243,195.003,250.003,155.003,160.003,120.77123,200
15 Feb 20243,180.003,250.003,135.003,165.003,125.71182,600
14 Feb 20243,135.003,185.003,120.003,165.003,125.7198,400
13 Feb 20243,020.003,185.003,010.003,150.003,110.90223,500
09 Feb 20242,980.003,035.002,980.002,997.002,959.8089,900
08 Feb 20242,975.003,060.002,957.003,005.002,967.70165,100
07 Feb 20242,921.003,015.002,907.002,966.002,929.18215,300
06 Feb 20243,100.003,120.002,894.002,958.002,921.28354,800
05 Feb 20242,925.003,150.002,925.003,130.003,091.14648,500
02 Feb 20242,829.002,921.002,786.002,888.002,852.15622,100
01 Feb 20242,568.002,736.002,565.002,718.002,684.26796,700
31 Jan 20242,529.002,529.002,455.002,529.002,497.61818,500
30 Jan 20242,056.002,056.002,024.002,029.002,003.8128,800
29 Jan 20242,020.002,052.002,020.002,046.002,020.6047,100
26 Jan 20241,985.002,015.001,985.002,009.001,984.0663,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...