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 ¥4,991.91 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,560.5, while ¥1000 invested 1 year ago would be worth ¥3,558.07. This corresponds to total returns of 399.19%, 56.05%, 255.81%, respectively, with annualized returns of 17.43%, 9.31%, 255.81%.

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
September 11, 2026	2,390	2,407	2,407	2,452	2,381	335,200
September 10, 2026	2,481	2,439	2,439	2,517	2,400	393,100
September 09, 2026	2,508	2,518	2,518	2,590	2,478	439,900
September 08, 2026	2,573	2,464	2,464	2,660	2,464	774,200
September 07, 2026	2,561	2,595	2,595	2,705	2,552	1.03M
September 04, 2026	2,594	2,570	2,570	2,617	2,530	1.14M
September 03, 2026	2,500	2,611	2,611	2,696	2,442	3.32M
September 02, 2026	2,608	2,474	2,474	2,656	2,460	1.86M
September 01, 2026	2,650	2,726	2,726	2,735	2,502	3.05M
August 31, 2026	2,830	2,658	2,658	2,890	2,652	2.18M
August 28, 2026	2,880	2,830	2,830	2,969	2,802	4.97M
August 27, 2026	2,906	3,000	3,000	3,095	2,600	11.39M
August 26, 2026	2,591	2,591	2,591	2,591	2,591	327,400
August 25, 2026	2,025	2,091	2,091	2,106	2,020	335,400
August 24, 2026	1,947	2,025	2,025	2,041	1,917	211,200
August 21, 2026	1,950	1,947	1,947	1,978	1,902	170,200
August 20, 2026	1,946	1,985	1,985	1,999	1,946	226,300
August 19, 2026	1,938	1,927	1,927	1,978	1,884	287,900
August 18, 2026	2,060	1,978	1,978	2,105	1,978	362,500
August 17, 2026	2,018	2,085	2,085	2,107	2,015	339,300
August 14, 2026	2,010	2,003	2,003	2,071	1,968	444,200
August 13, 2026	1,954	2,019	2,019	2,026	1,924	244,200
August 12, 2026	1,918	1,954	1,954	1,968	1,904	259,900
August 10, 2026	2,021	1,905	1,905	2,032	1,898	515,600
August 07, 2026	1,961	1,976	1,976	1,980	1,895	283,700
August 06, 2026	1,909	1,921	1,921	1,939	1,884	162,100
August 05, 2026	1,888	1,949	1,949	1,958	1,853	314,500
August 04, 2026	1,795	1,858	1,858	1,858	1,794	181,600
August 03, 2026	1,715	1,795	1,795	1,823	1,714	218,500
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