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 ¥3,292.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,361.69, while ¥1000 invested 1 year ago would be worth ¥1,460.43. This corresponds to total returns of 229.27%, 36.17%, 46.04%, respectively, with annualized returns of 12.65%, 6.37%, 46.04%.

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
November 11, 2026	1,644	1,746	1,746	1,759	1,639	333,800
November 10, 2026	1,610	1,665	1,665	1,690	1,605	318,100
November 09, 2026	1,512	1,569	1,569	1,608	1,510	227,300
November 06, 2026	1,442	1,502	1,502	1,535	1,432	424,900
November 05, 2026	1,635	1,592	1,592	1,670	1,576	387,100
November 04, 2026	1,669	1,629	1,629	1,673	1,571	473,300
November 02, 2026	1,700	1,638	1,638	1,726	1,627	437,100
October 30, 2026	1,772	1,701	1,701	1,784	1,696	276,400
October 29, 2026	1,833	1,797	1,797	1,837	1,769	284,300
October 28, 2026	1,854	1,821	1,821	1,867	1,801	255,600
October 27, 2026	1,817	1,814	1,814	1,822	1,791	260,000
October 26, 2026	1,747	1,794	1,794	1,804	1,720	244,400
October 23, 2026	1,730	1,741	1,741	1,746	1,676	381,300
October 22, 2026	1,820	1,750	1,750	1,823	1,736	330,100
October 21, 2026	1,820	1,815	1,815	1,842	1,795	284,800
October 20, 2026	1,887	1,789	1,789	1,887	1,775	612,900
October 19, 2026	1,876	1,871	1,871	1,892	1,841	281,700
October 16, 2026	1,867	1,932	1,932	1,945	1,832	410,400
October 15, 2026	1,935	1,833	1,833	1,938	1,811	541,500
October 14, 2026	2,026	1,974	1,974	2,027	1,971	220,400
October 13, 2026	2,044	2,005	2,005	2,064	2,001	254,200
October 09, 2026	2,044	2,058	2,058	2,086	2,031	199,400
October 08, 2026	2,112	2,082	2,082	2,125	2,077	359,500
October 07, 2026	2,160	2,150	2,150	2,192	2,127	249,300
October 06, 2026	2,186	2,176	2,176	2,213	2,145	288,600
October 05, 2026	2,190	2,185	2,185	2,215	2,170	383,800
October 02, 2026	2,228	2,190	2,190	2,260	2,177	334,200
October 01, 2026	2,239	2,270	2,270	2,282	2,220	357,700
September 30, 2026	2,306	2,235	2,235	2,323	2,223	446,200
September 29, 2026	2,305	2,300	2,300	2,334	2,290	127,000
September 28, 2026	2,342	2,335	2,335	2,363	2,303	184,200
September 25, 2026	2,313	2,311	2,311	2,335	2,281	203,200
September 24, 2026	2,452	2,322	2,322	2,468	2,322	375,300
September 18, 2026	2,464	2,448	2,448	2,498	2,432	247,300
September 17, 2026	2,433	2,463	2,463	2,464	2,418	255,000
September 16, 2026	2,410	2,407	2,407	2,466	2,400	246,100
September 15, 2026	2,392	2,430	2,430	2,462	2,357	279,800
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