DKS Co. Ltd. (4461.T) JPX

Currency In JPY

4461.T Historical Return

If you invested ¥1000 in DKS Co. Ltd. (4461.T) 10 years ago, it would be worth ¥8,187.39 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 ¥3,526.05, while ¥1000 invested 1 year ago would be worth ¥1,410.99. This corresponds to total returns of 718.74%, 252.6%, 41.1%, respectively, with annualized returns of 23.39%, 28.65%, 41.1%.

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

4461.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	9,080	9,560	9,560	9,770	8,930	1.1M
November 09, 2026	7,960	8,270	8,270	8,610	7,870	512,100
November 06, 2026	7,450	7,900	7,900	7,980	7,350	810,200
November 05, 2026	9,360	8,500	8,500	9,480	8,380	1M
November 04, 2026	10,020	9,810	9,810	10,170	9,120	873,300
November 02, 2026	9,730	10,100	10,100	10,400	9,710	571,800
October 30, 2026	10,200	10,180	10,180	10,510	9,830	1.23M
October 29, 2026	13,650	10,570	10,570	13,940	10,530	1.39M
October 28, 2026	13,440	13,490	13,490	13,640	13,030	327,300
October 27, 2026	12,770	12,800	12,800	13,030	12,640	246,800
October 26, 2026	12,230	12,220	12,220	12,480	11,960	304,400
October 23, 2026	11,930	12,460	12,460	12,510	11,650	543,100
October 22, 2026	13,300	12,410	12,410	13,380	11,870	696,900
October 21, 2026	13,480	13,300	13,300	13,560	13,140	218,500
October 20, 2026	13,910	12,980	12,980	14,090	12,900	296,800
October 19, 2026	13,690	14,170	14,170	14,250	13,480	327,600
October 16, 2026	15,130	14,410	14,410	15,130	14,260	240,300
October 15, 2026	16,090	14,530	14,530	16,180	14,490	369,800
October 14, 2026	16,840	16,730	16,730	17,240	16,560	179,200
October 13, 2026	16,000	16,650	16,650	16,800	15,910	156,400
October 09, 2026	15,350	16,660	16,660	16,750	15,290	223,300
October 08, 2026	16,700	15,890	15,890	16,790	15,860	162,400
October 07, 2026	16,300	16,730	16,730	16,770	15,990	183,300
October 06, 2026	16,140	16,360	16,360	16,400	15,550	222,000
October 05, 2026	15,500	16,220	16,220	16,240	15,360	221,500
October 02, 2026	14,830	14,850	14,850	15,000	14,640	130,400
October 01, 2026	14,490	14,790	14,790	14,980	14,240	141,000
September 30, 2026	14,240	14,480	14,480	14,610	13,980	143,100
September 29, 2026	14,090	14,060	14,060	14,150	13,750	80,200
September 28, 2026	14,110	14,110	14,110	14,330	14,000	113,100
September 25, 2026	13,700	13,950	13,950	14,190	13,540	132,700
September 24, 2026	13,390	13,910	13,910	14,230	13,340	172,200
September 18, 2026	12,800	13,090	13,090	13,310	12,760	194,800
September 17, 2026	12,570	12,600	12,600	12,660	12,300	97,600
September 16, 2026	11,950	12,370	12,370	12,530	11,950	83,900
September 15, 2026	11,650	12,020	12,020	12,260	11,600	90,000
September 11, 2026	12,340	12,480	12,480	12,910	12,320	152,200
September 10, 2026	13,000	13,220	13,220	13,580	12,910	169,500
September 09, 2026	12,390	13,140	13,140	13,210	12,320	241,500
September 08, 2026	13,390	12,130	12,130	13,510	12,120	253,100
September 07, 2026	13,590	13,710	13,710	13,890	13,400	212,900
September 04, 2026	12,900	13,050	13,050	13,130	12,760	159,100
September 03, 2026	12,950	12,830	12,830	13,280	12,730	226,300
September 02, 2026	13,590	12,830	12,830	13,840	12,800	239,300
September 01, 2026	13,440	13,890	13,890	14,070	13,400	144,600
August 31, 2026	12,950	13,740	13,740	13,790	12,800	276,400
August 28, 2026	14,010	13,550	13,550	14,150	13,550	131,800
August 27, 2026	14,480	13,860	13,860	14,770	13,720	160,900
August 26, 2026	13,500	13,720	13,720	13,910	13,160	136,900
August 25, 2026	13,140	13,500	13,500	13,710	13,140	137,500
August 24, 2026	13,600	13,210	13,210	13,690	13,130	161,600
August 21, 2026	13,120	13,840	13,840	14,190	13,030	205,700
August 20, 2026	13,600	13,420	13,420	13,820	13,240	148,500
August 19, 2026	13,840	13,530	13,530	14,160	13,500	235,400
August 18, 2026	15,210	14,350	14,350	15,260	14,310	144,100
August 17, 2026	15,290	15,390	15,390	15,730	15,180	140,700
August 14, 2026	15,690	15,280	15,280	15,900	15,170	170,400
August 13, 2026	15,130	15,510	15,510	15,750	15,000	207,000
August 12, 2026	14,200	14,950	14,950	15,260	14,070	228,500
August 10, 2026	14,940	14,320	14,320	15,300	14,210	274,000