If you invested ¥1000 in Duskin Co., Ltd. (4665.T) 10 years ago, it would be worth ¥2,981.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,042.36, while ¥1000 invested 1 year ago would be worth ¥1,293.14. This corresponds to total returns of 198.17%, 104.24%, 29.31%, respectively, with annualized returns of 11.54%, 15.34%, 29.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,825 | 4,765 | 4,765 | 4,847 | 4,764 | 107,000 |
| October 20, 2026 | 4,742 | 4,804 | 4,804 | 4,804 | 4,728 | 100,200 |
| October 19, 2026 | 4,735 | 4,740 | 4,740 | 4,763 | 4,726 | 120,400 |
| October 16, 2026 | 4,699 | 4,706 | 4,706 | 4,736 | 4,696 | 101,100 |
| October 15, 2026 | 4,639 | 4,679 | 4,679 | 4,683 | 4,620 | 124,000 |
| October 14, 2026 | 4,640 | 4,614 | 4,614 | 4,645 | 4,613 | 75,200 |
| October 13, 2026 | 4,635 | 4,641 | 4,641 | 4,656 | 4,608 | 99,600 |
| October 09, 2026 | 4,649 | 4,590 | 4,590 | 4,650 | 4,565 | 117,300 |
| October 08, 2026 | 4,664 | 4,601 | 4,601 | 4,664 | 4,586 | 96,600 |
| October 07, 2026 | 4,622 | 4,639 | 4,639 | 4,669 | 4,618 | 93,000 |
| October 06, 2026 | 4,626 | 4,652 | 4,652 | 4,675 | 4,614 | 89,300 |
| October 05, 2026 | 4,600 | 4,593 | 4,593 | 4,629 | 4,586 | 92,200 |
| October 02, 2026 | 4,618 | 4,610 | 4,610 | 4,630 | 4,595 | 104,600 |
| October 01, 2026 | 4,622 | 4,658 | 4,658 | 4,672 | 4,596 | 118,000 |
| September 30, 2026 | 4,634 | 4,645 | 4,645 | 4,656 | 4,589 | 126,600 |
| September 29, 2026 | 4,656 | 4,642 | 4,642 | 4,667 | 4,626 | 152,800 |
| September 28, 2026 | 4,789 | 4,727 | 4,727 | 4,800 | 4,725 | 326,600 |
| September 25, 2026 | 4,762 | 4,772 | 4,772 | 4,789 | 4,738 | 178,100 |
| September 24, 2026 | 4,732 | 4,737 | 4,737 | 4,763 | 4,723 | 218,600 |
| September 18, 2026 | 4,721 | 4,732 | 4,732 | 4,763 | 4,711 | 170,000 |
| September 17, 2026 | 4,700 | 4,747 | 4,747 | 4,753 | 4,686 | 143,000 |
| September 16, 2026 | 4,692 | 4,669 | 4,669 | 4,698 | 4,657 | 74,900 |
| September 15, 2026 | 4,698 | 4,646 | 4,646 | 4,706 | 4,646 | 73,700 |
| September 11, 2026 | 4,562 | 4,580 | 4,580 | 4,601 | 4,556 | 107,500 |
| September 10, 2026 | 4,611 | 4,609 | 4,609 | 4,618 | 4,567 | 72,100 |
| September 09, 2026 | 4,610 | 4,600 | 4,600 | 4,643 | 4,597 | 81,200 |
| September 08, 2026 | 4,611 | 4,640 | 4,640 | 4,659 | 4,597 | 91,700 |
| September 07, 2026 | 4,650 | 4,611 | 4,611 | 4,665 | 4,611 | 96,500 |
| September 04, 2026 | 4,632 | 4,665 | 4,665 | 4,681 | 4,619 | 86,800 |
| September 03, 2026 | 4,671 | 4,651 | 4,651 | 4,671 | 4,633 | 90,100 |
| September 02, 2026 | 4,684 | 4,671 | 4,671 | 4,693 | 4,631 | 121,700 |
| September 01, 2026 | 4,685 | 4,694 | 4,694 | 4,732 | 4,685 | 101,300 |
| August 31, 2026 | 4,702 | 4,719 | 4,719 | 4,730 | 4,680 | 102,200 |
| August 28, 2026 | 4,655 | 4,682 | 4,682 | 4,694 | 4,645 | 81,600 |
| August 27, 2026 | 4,664 | 4,684 | 4,684 | 4,718 | 4,650 | 69,000 |
| August 26, 2026 | 4,682 | 4,694 | 4,694 | 4,734 | 4,682 | 63,700 |
| August 25, 2026 | 4,717 | 4,682 | 4,682 | 4,735 | 4,678 | 88,500 |
| August 24, 2026 | 4,680 | 4,665 | 4,665 | 4,711 | 4,635 | 96,900 |
| August 21, 2026 | 4,655 | 4,691 | 4,691 | 4,725 | 4,640 | 148,100 |
| August 20, 2026 | 4,632 | 4,631 | 4,631 | 4,656 | 4,597 | 103,900 |
| August 19, 2026 | 4,578 | 4,562 | 4,562 | 4,579 | 4,509 | 79,600 |
| August 18, 2026 | 4,540 | 4,549 | 4,549 | 4,577 | 4,496 | 82,900 |
| August 17, 2026 | 4,584 | 4,543 | 4,543 | 4,607 | 4,543 | 74,500 |
| August 14, 2026 | 4,533 | 4,584 | 4,584 | 4,590 | 4,511 | 89,300 |
| August 13, 2026 | 4,595 | 4,579 | 4,579 | 4,614 | 4,537 | 128,500 |
| August 12, 2026 | 4,621 | 4,603 | 4,603 | 4,723 | 4,564 | 420,100 |
| August 10, 2026 | 4,407 | 4,494 | 4,494 | 4,494 | 4,351 | 197,300 |
| August 07, 2026 | 4,322 | 4,386 | 4,386 | 4,415 | 4,317 | 99,800 |
| August 06, 2026 | 4,295 | 4,318 | 4,318 | 4,340 | 4,290 | 93,000 |
| August 05, 2026 | 4,323 | 4,304 | 4,304 | 4,347 | 4,253 | 97,700 |
| August 04, 2026 | 4,380 | 4,323 | 4,323 | 4,380 | 4,293 | 118,700 |
| August 03, 2026 | 4,444 | 4,380 | 4,380 | 4,444 | 4,341 | 110,000 |
| 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 |