Duskin Co., Ltd. (4665.T) JPX

4,065.00

-49(-1.19%)

Updated at June 02 03:30PM

Currency In JPY

4665.T Historical Return

If you invested ¥1000 in Duskin Co., Ltd. (4665.T) 10 years ago, it would be worth ¥2,722.8 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 ¥1,818.84, while ¥1000 invested 1 year ago would be worth ¥1,107.83. This corresponds to total returns of 172.28%, 81.88%, 10.78%, respectively, with annualized returns of 10.53%, 12.7%, 10.78%.

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

4665.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	3,950	3,966	3,966	3,985	3,934	107,100
May 01, 2026	3,940	3,915	3,915	3,940	3,891	99,600
April 30, 2026	3,908	3,947	3,947	3,949	3,894	175,000
April 28, 2026	3,918	3,948	3,948	3,948	3,913	97,800
April 27, 2026	3,939	3,918	3,918	3,956	3,911	106,500
April 24, 2026	3,961	3,940	3,940	3,963	3,935	83,000
April 23, 2026	3,980	3,960	3,960	3,980	3,935	118,200
April 22, 2026	4,068	4,000	4,000	4,074	4,000	106,800
April 21, 2026	4,143	4,075	4,075	4,143	4,075	69,600
April 20, 2026	4,160	4,115	4,115	4,167	4,107	66,900
April 17, 2026	4,148	4,136	4,136	4,157	4,134	73,500
April 16, 2026	4,130	4,147	4,147	4,152	4,125	89,700
April 15, 2026	4,085	4,111	4,111	4,114	4,080	122,100
April 14, 2026	4,109	4,084	4,084	4,125	4,075	81,000
April 13, 2026	4,150	4,097	4,097	4,162	4,088	130,300
April 10, 2026	4,201	4,163	4,163	4,217	4,151	107,300
April 09, 2026	4,251	4,201	4,201	4,280	4,201	85,000
April 08, 2026	4,300	4,256	4,256	4,302	4,247	125,600
April 07, 2026	4,207	4,228	4,228	4,250	4,195	105,300
April 06, 2026	4,227	4,204	4,204	4,246	4,204	102,400
April 03, 2026	4,215	4,210	4,210	4,244	4,210	111,700
April 02, 2026	4,235	4,240	4,240	4,289	4,227	98,800
April 01, 2026	4,220	4,235	4,235	4,237	4,195	121,300
March 31, 2026	4,180	4,208	4,208	4,248	4,179	129,400
March 30, 2026	4,144	4,187	4,187	4,200	4,125	278,100
March 27, 2026	4,353	4,329	4,264	4,365	4,327	339,900
March 26, 2026	4,336	4,315	4,250.21	4,336	4,284	161,700
March 25, 2026	4,323	4,312	4,247.26	4,337	4,306	132,400
March 24, 2026	4,243	4,260	4,196.04	4,275	4,231	101,700
March 23, 2026	4,270	4,187	4,124.13	4,271	4,185	194,500
March 19, 2026	4,292	4,272	4,207.86	4,316	4,272	117,700
March 18, 2026	4,280	4,331	4,265.97	4,331	4,268	116,100
March 17, 2026	4,253	4,278	4,213.77	4,290	4,253	80,100
March 16, 2026	4,220	4,239	4,175.35	4,263	4,208	117,000
March 13, 2026	4,200	4,219	4,155.65	4,247	4,198	110,700
March 12, 2026	4,260	4,201	4,137.92	4,284	4,201	103,300
March 11, 2026	4,298	4,285	4,220.66	4,328	4,280	131,300
March 10, 2026	4,300	4,267	4,195.05	4,302	4,242	55,800
March 09, 2026	4,218	4,250	4,186.19	4,265	4,195	133,500
March 06, 2026	4,265	4,261	4,197.02	4,274	4,214	124,100
March 05, 2026	4,300	4,306	4,241.35	4,332	4,280	143,800
March 04, 2026	4,263	4,251	4,185.2	4,271	4,184	116,100
March 03, 2026	4,301	4,259	4,195.05	4,301	4,225	168,400