Daiichi Kigenso Kagaku Kogyo Co., Ltd. (4082.T) JPX

Currency In JPY

4082.T Historical Return

If you invested ¥1000 in Daiichi Kigenso Kagaku Kogyo Co., Ltd. (4082.T) 10 years ago, it would be worth ¥4,036.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,088.97, while ¥1000 invested 1 year ago would be worth ¥2,659.53. This corresponds to total returns of 303.62%, 8.9%, 165.95%, respectively, with annualized returns of 14.96%, 1.72%, 165.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4082.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,748	1,755	1,755	1,799	1,717	135,500
July 30, 2026	1,700	1,712	1,712	1,739	1,668	184,000
July 29, 2026	1,795	1,677	1,677	1,800	1,648	306,300
July 28, 2026	1,855	1,761	1,761	1,868	1,760	149,900
July 27, 2026	1,869	1,852	1,852	1,880	1,826	124,100
July 24, 2026	1,816	1,812	1,812	1,857	1,787	140,500
July 23, 2026	1,835	1,836	1,836	1,870	1,819	148,600
July 22, 2026	1,840	1,853	1,853	1,892	1,819	167,300
July 21, 2026	1,770	1,800	1,800	1,836	1,731	273,800
July 17, 2026	1,847	1,730	1,730	1,863	1,702	381,600
July 16, 2026	1,918	1,873	1,873	1,940	1,873	167,700
July 15, 2026	1,947	1,948	1,948	1,979	1,914	121,000
July 14, 2026	1,936	1,947	1,947	1,971	1,909	133,400
July 13, 2026	1,940	1,900	1,900	1,983	1,881	157,400
July 10, 2026	1,980	1,948	1,948	1,997	1,946	141,100
July 09, 2026	2,008	1,960	1,960	2,020	1,950	162,900
July 08, 2026	2,001	2,005	2,005	2,065	1,992	215,000
July 07, 2026	2,071	2,001	2,001	2,076	2,000	140,700
July 06, 2026	2,055	2,071	2,071	2,102	2,055	119,900
July 03, 2026	2,031	2,050	2,050	2,055	1,993	151,800
July 02, 2026	2,065	2,048	2,048	2,081	2,010	138,600
July 01, 2026	2,047	2,024	2,024	2,059	2,001	123,100
June 30, 2026	2,091	2,043	2,043	2,102	2,010	151,000
June 29, 2026	2,100	2,091	2,091	2,118	2,032	237,100
June 26, 2026	2,100	2,029	2,029	2,135	2,010	193,200
June 25, 2026	2,090	2,148	2,148	2,235	2,025	457,500
June 24, 2026	2,002	2,037	2,037	2,060	1,993	185,800
June 23, 2026	2,137	2,002	2,002	2,144	1,993	286,000
June 22, 2026	2,067	2,133	2,133	2,146	2,050	291,900
June 19, 2026	2,010	2,061	2,061	2,128	2,008	246,300
June 18, 2026	2,085	2,002	2,002	2,148	1,996	307,900
June 17, 2026	1,990	2,065	2,065	2,130	1,941	270,500
June 16, 2026	1,948	2,015	2,015	2,026	1,919	251,500
June 15, 2026	1,940	1,951	1,951	2,000	1,936	267,700
June 12, 2026	1,900	1,874	1,874	1,924	1,839	246,100
June 11, 2026	1,800	1,865	1,865	1,875	1,765	300,800
June 10, 2026	1,963	1,839	1,839	1,963	1,815	378,400
June 09, 2026	1,980	1,991	1,991	2,015	1,936	261,200
June 08, 2026	2,010	1,976	1,976	2,039	1,928	394,900
June 05, 2026	2,079	2,098	2,098	2,138	2,041	222,900
June 04, 2026	2,172	2,105	2,105	2,172	2,089	271,500
June 03, 2026	2,166	2,201	2,201	2,282	2,135	337,500
June 02, 2026	2,225	2,160	2,160	2,225	2,087	391,600
June 01, 2026	2,340	2,275	2,275	2,345	2,199	366,700
May 29, 2026	2,295	2,293	2,293	2,463	2,236	902,100
May 28, 2026	2,170	2,245	2,245	2,264	2,150	354,900
May 27, 2026	2,186	2,179	2,179	2,340	2,153	486,800
May 26, 2026	2,050	2,169	2,169	2,185	2,050	644,700
May 25, 2026	2,093	2,025	2,025	2,141	2,016	375,500
May 22, 2026	1,980	2,021	2,021	2,048	1,975	254,200
May 21, 2026	1,960	1,959	1,959	1,998	1,935	313,200
May 20, 2026	2,099	1,953	1,953	2,113	1,927	496,400
May 19, 2026	2,195	2,133	2,133	2,215	2,133	282,500
May 18, 2026	2,183	2,166	2,166	2,222	2,105	394,100
May 15, 2026	2,181	2,188	2,188	2,288	2,111	1.18M
May 14, 2026	2,651	2,530	2,530	2,658	2,480	441,900
May 13, 2026	2,640	2,622	2,622	2,830	2,583	654,500
May 12, 2026	2,708	2,590	2,590	2,746	2,520	577,300
May 11, 2026	2,487	2,708	2,708	2,746	2,484	936,600
May 08, 2026	2,388	2,493	2,493	2,541	2,388	750,000