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

2,160.00

-115(-5.05%)

Updated at June 02 03:30PM

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 ¥4,446.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,474.87, while ¥1000 invested 1 year ago would be worth ¥3,441.24. This corresponds to total returns of 344.68%, 47.49%, 244.12%, respectively, with annualized returns of 16.08%, 8.08%, 244.12%.

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
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
May 07, 2026	2,346	2,369	2,369	2,382	2,338	317,100
May 01, 2026	2,246	2,322	2,322	2,358	2,239	192,600
April 30, 2026	2,307	2,290	2,290	2,367	2,285	254,500
April 28, 2026	2,260	2,357	2,357	2,357	2,241	191,000
April 27, 2026	2,268	2,254	2,254	2,283	2,227	301,400
April 24, 2026	2,470	2,310	2,310	2,474	2,290	841,000
April 23, 2026	2,303	2,302	2,302	2,331	2,251	283,300
April 22, 2026	2,380	2,305	2,305	2,384	2,305	286,100
April 21, 2026	2,561	2,360	2,360	2,565	2,341	1M
April 20, 2026	2,329	2,545	2,545	2,625	2,314	1.44M
April 17, 2026	2,231	2,333	2,333	2,396	2,202	723,100
April 16, 2026	2,152	2,252	2,252	2,268	2,140	583,600
April 15, 2026	2,100	2,102	2,102	2,140	2,072	281,800
April 14, 2026	2,050	2,086	2,086	2,110	2,046	244,000
April 13, 2026	2,038	2,043	2,043	2,081	2,031	170,000
April 10, 2026	2,131	2,065	2,065	2,160	2,065	308,000
April 09, 2026	2,172	2,122	2,122	2,178	2,105	253,700
April 08, 2026	2,129	2,208	2,208	2,214	2,120	431,000
April 07, 2026	2,105	2,088	2,088	2,140	2,051	246,700
April 06, 2026	2,082	2,087	2,087	2,109	2,033	335,600
April 03, 2026	2,229	2,082	2,082	2,235	2,021	1.57M
April 02, 2026	2,368	2,241	2,241	2,392	2,239	294,500
April 01, 2026	2,366	2,340	2,340	2,368	2,295	203,300
March 31, 2026	2,325	2,300	2,300	2,374	2,299	183,900
March 30, 2026	2,303	2,425	2,425	2,425	2,303	170,200
March 27, 2026	2,346	2,455	2,441	2,455	2,320	148,700
March 26, 2026	2,410	2,370	2,356.48	2,443	2,340	191,900
March 25, 2026	2,408	2,410	2,396.26	2,448	2,357	237,700
March 24, 2026	2,371	2,315	2,301.8	2,384	2,262	196,800
March 23, 2026	2,401	2,300	2,286.88	2,413	2,300	333,900
March 19, 2026	2,520	2,515	2,500.66	2,552	2,510	222,300
March 18, 2026	2,560	2,620	2,605.06	2,639	2,560	459,000
March 17, 2026	2,779	2,544	2,529.49	2,890	2,535	1.17M
March 16, 2026	2,669	2,708	2,692.56	2,767	2,512	2.41M
March 13, 2026	2,350	2,419	2,405.21	2,452	2,319	250,200
March 12, 2026	2,419	2,393	2,379.35	2,519	2,386	300,500
March 11, 2026	2,370	2,418	2,404.21	2,463	2,360	206,100
March 10, 2026	2,351	2,343	2,331.63	2,382	2,329	112,900
March 09, 2026	2,309	2,310	2,296.83	2,334	2,215	395,600
March 06, 2026	2,404	2,428	2,414.15	2,527	2,392	293,800
March 05, 2026	2,467	2,445	2,431.06	2,528	2,440	380,600
March 04, 2026	2,400	2,365	2,334.61	2,494	2,331	524,000
March 03, 2026	2,715	2,537	2,522.53	2,734	2,537	493,400