Duskin Co., Ltd. (4665.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4665.T Historical Return
If you invested ¥1000 in Duskin Co., Ltd. (4665.T) 10 years ago, it would be worth ¥2,977.07 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,995.18, while ¥1000 invested 1 year ago would be worth ¥1,129.92. This corresponds to total returns of 197.71%, 99.52%, 12.99%, respectively, with annualized returns of 11.52%, 14.81%, 12.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4665.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,525 | 4,447 | 4,447 | 4,563 | 4,440 | 120,800 |
| July 30, 2026 | 4,680 | 4,622 | 4,622 | 4,698 | 4,590 | 113,400 |
| July 29, 2026 | 4,605 | 4,699 | 4,699 | 4,752 | 4,574 | 141,700 |
| July 28, 2026 | 4,537 | 4,586 | 4,586 | 4,593 | 4,531 | 86,100 |
| July 27, 2026 | 4,491 | 4,532 | 4,532 | 4,535 | 4,481 | 80,700 |
| July 24, 2026 | 4,400 | 4,466 | 4,466 | 4,468 | 4,380 | 75,500 |
| July 23, 2026 | 4,450 | 4,436 | 4,436 | 4,483 | 4,426 | 55,700 |
| July 22, 2026 | 4,504 | 4,514 | 4,514 | 4,514 | 4,454 | 86,100 |
| July 21, 2026 | 4,552 | 4,517 | 4,517 | 4,583 | 4,508 | 74,000 |
| July 17, 2026 | 4,531 | 4,538 | 4,538 | 4,578 | 4,510 | 92,400 |
| July 16, 2026 | 4,520 | 4,492 | 4,492 | 4,526 | 4,481 | 64,700 |
| July 15, 2026 | 4,508 | 4,490 | 4,490 | 4,529 | 4,478 | 74,800 |
| July 14, 2026 | 4,484 | 4,505 | 4,505 | 4,565 | 4,445 | 94,400 |
| July 13, 2026 | 4,480 | 4,445 | 4,445 | 4,495 | 4,421 | 102,200 |
| July 10, 2026 | 4,460 | 4,469 | 4,469 | 4,477 | 4,420 | 104,200 |
| July 09, 2026 | 4,490 | 4,478 | 4,478 | 4,537 | 4,450 | 90,200 |
| July 08, 2026 | 4,464 | 4,525 | 4,525 | 4,550 | 4,432 | 140,500 |
| July 07, 2026 | 4,410 | 4,434 | 4,434 | 4,457 | 4,400 | 76,900 |
| July 06, 2026 | 4,408 | 4,434 | 4,434 | 4,445 | 4,408 | 78,500 |
| July 03, 2026 | 4,429 | 4,389 | 4,389 | 4,446 | 4,389 | 70,200 |
| July 02, 2026 | 4,364 | 4,381 | 4,381 | 4,430 | 4,342 | 92,800 |
| July 01, 2026 | 4,340 | 4,294 | 4,294 | 4,340 | 4,283 | 88,400 |
| June 30, 2026 | 4,434 | 4,359 | 4,359 | 4,443 | 4,351 | 95,900 |
| June 29, 2026 | 4,355 | 4,419 | 4,419 | 4,435 | 4,341 | 149,700 |
| June 26, 2026 | 4,300 | 4,296 | 4,296 | 4,329 | 4,287 | 77,800 |
| June 25, 2026 | 4,235 | 4,277 | 4,277 | 4,300 | 4,226 | 71,300 |
| June 24, 2026 | 4,200 | 4,231 | 4,231 | 4,253 | 4,189 | 97,800 |
| June 23, 2026 | 4,170 | 4,176 | 4,176 | 4,211 | 4,162 | 102,800 |
| June 22, 2026 | 4,168 | 4,162 | 4,162 | 4,170 | 4,138 | 102,200 |
| June 19, 2026 | 4,115 | 4,168 | 4,168 | 4,174 | 4,090 | 90,200 |
| June 18, 2026 | 4,145 | 4,119 | 4,119 | 4,160 | 4,092 | 92,500 |
| June 17, 2026 | 4,219 | 4,167 | 4,167 | 4,236 | 4,167 | 96,900 |
| June 16, 2026 | 4,207 | 4,179 | 4,179 | 4,215 | 4,162 | 72,500 |
| June 15, 2026 | 4,301 | 4,226 | 4,226 | 4,310 | 4,226 | 108,300 |
| June 12, 2026 | 4,287 | 4,285 | 4,285 | 4,317 | 4,260 | 149,800 |
| June 11, 2026 | 4,286 | 4,300 | 4,300 | 4,306 | 4,256 | 149,400 |
| June 10, 2026 | 4,245 | 4,270 | 4,270 | 4,298 | 4,216 | 135,700 |
| June 09, 2026 | 4,210 | 4,189 | 4,189 | 4,237 | 4,184 | 93,800 |
| June 08, 2026 | 4,131 | 4,218 | 4,218 | 4,255 | 4,131 | 161,900 |
| June 05, 2026 | 4,060 | 4,100 | 4,100 | 4,100 | 4,060 | 67,300 |
| June 04, 2026 | 4,097 | 4,042 | 4,042 | 4,099 | 4,042 | 76,000 |
| June 03, 2026 | 4,039 | 4,123 | 4,123 | 4,123 | 4,000 | 95,700 |
| June 02, 2026 | 4,075 | 4,065 | 4,065 | 4,099 | 4,036 | 99,700 |
| June 01, 2026 | 4,020 | 4,114 | 4,114 | 4,117 | 3,995 | 180,800 |
| May 29, 2026 | 4,025 | 4,015 | 4,015 | 4,085 | 4,015 | 88,400 |
| May 28, 2026 | 4,019 | 4,025 | 4,025 | 4,034 | 3,999 | 69,400 |
| May 27, 2026 | 4,021 | 4,019 | 4,019 | 4,061 | 3,998 | 103,400 |
| May 26, 2026 | 4,088 | 4,040 | 4,040 | 4,088 | 4,010 | 105,200 |
| May 25, 2026 | 4,132 | 4,085 | 4,085 | 4,134 | 4,070 | 94,800 |
| May 22, 2026 | 4,157 | 4,156 | 4,156 | 4,179 | 4,109 | 82,200 |
| May 21, 2026 | 4,250 | 4,179 | 4,179 | 4,256 | 4,175 | 79,100 |
| May 20, 2026 | 4,312 | 4,259 | 4,259 | 4,312 | 4,234 | 147,800 |
| May 19, 2026 | 4,239 | 4,322 | 4,322 | 4,324 | 4,198 | 255,400 |
| May 18, 2026 | 4,115 | 4,195 | 4,195 | 4,238 | 4,067 | 362,200 |
| May 15, 2026 | 3,936 | 3,975 | 3,975 | 3,989 | 3,902 | 157,600 |
| May 14, 2026 | 3,905 | 3,917 | 3,917 | 3,929 | 3,882 | 95,300 |
| May 13, 2026 | 3,881 | 3,905 | 3,905 | 3,946 | 3,867 | 133,500 |
| May 12, 2026 | 3,900 | 3,857 | 3,857 | 3,904 | 3,854 | 105,000 |
| May 11, 2026 | 3,950 | 3,907 | 3,907 | 3,959 | 3,897 | 97,800 |
| May 08, 2026 | 3,985 | 3,933 | 3,933 | 3,991 | 3,915 | 110,300 |
AD
