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

Currency In JPY

4665.T Historical Return

If you invested ¥1000 in Duskin Co., Ltd. (4665.T) 10 years ago, it would be worth ¥3,126.39 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,940.19, while ¥1000 invested 1 year ago would be worth ¥1,189.66. This corresponds to total returns of 212.64%, 94.02%, 18.97%, respectively, with annualized returns of 12.07%, 14.18%, 18.97%.

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
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
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