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 ¥3,027.76 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,895.77, while ¥1000 invested 1 year ago would be worth ¥1,072.64. This corresponds to total returns of 202.78%, 89.58%, 7.26%, respectively, with annualized returns of 11.71%, 13.64%, 7.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
