Dentsu Soken Inc. (4812.T) JPX

Currency In JPY

4812.T Historical Return

If you invested ¥1000 in Dentsu Soken Inc. (4812.T) 10 years ago, it would be worth ¥12,214.19 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,296.43, while ¥1000 invested 1 year ago would be worth ¥1,128.12. This corresponds to total returns of 1,121.42%, 129.64%, 12.81%, respectively, with annualized returns of 28.44%, 18.08%, 12.81%.

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

4812.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	2,874	2,874	2,874	2,874	2,872	872,200
November 10, 2026	2,874	2,872	2,872	2,875	2,872	1.71M
November 09, 2026	2,874	2,873	2,873	2,877	2,872	2.06M
November 06, 2026	2,873	2,872	2,872	2,878	2,871	3.7M
November 05, 2026	2,873	2,872	2,872	2,876	2,872	1.95M
November 04, 2026	2,873	2,872	2,872	2,876	2,871	1.99M
November 02, 2026	2,872	2,873	2,873	2,873	2,871	1.65M
October 30, 2026	2,870	2,869	2,869	2,872	2,868	1.26M
October 29, 2026	2,869	2,868	2,868	2,872	2,867	2.66M
October 28, 2026	2,871	2,869	2,869	2,873	2,868	2.14M
October 27, 2026	2,870	2,871	2,871	2,873	2,868	1.52M
October 26, 2026	2,873	2,869	2,869	2,874	2,869	1.52M
October 23, 2026	2,872	2,873	2,873	2,875	2,868	2.01M
October 22, 2026	2,870	2,871	2,871	2,876	2,869	1.73M
October 21, 2026	2,870	2,868	2,868	2,873	2,866	1.37M
October 20, 2026	2,868	2,872	2,872	2,872	2,867	716,000
October 19, 2026	2,869	2,867	2,867	2,872	2,866	869,900
October 16, 2026	2,869	2,870	2,870	2,873	2,868	912,200
October 15, 2026	2,871	2,866	2,866	2,873	2,866	863,900
October 14, 2026	2,871	2,870	2,870	2,873	2,868	482,100
October 13, 2026	2,874	2,869	2,869	2,876	2,867	543,500
October 09, 2026	2,868	2,868	2,868	2,873	2,866	587,500
October 08, 2026	2,867	2,866	2,866	2,871	2,864	381,400
October 07, 2026	2,864	2,867	2,867	2,868	2,863	505,000
October 06, 2026	2,862	2,863	2,863	2,863	2,862	281,400
October 05, 2026	2,863	2,862	2,862	2,865	2,861	762,400
October 02, 2026	2,863	2,864	2,864	2,865	2,862	563,600
October 01, 2026	2,863	2,862	2,862	2,865	2,862	677,800
September 30, 2026	2,864	2,862	2,862	2,866	2,861	886,200
September 29, 2026	2,862	2,862	2,862	2,864	2,860	1.07M
September 28, 2026	2,862	2,863	2,863	2,864	2,860	584,600
September 25, 2026	2,862	2,860	2,860	2,867	2,859	559,300
September 24, 2026	2,866	2,861	2,861	2,868	2,860	488,800
September 18, 2026	2,865	2,870	2,870	2,870	2,861	706,900
September 17, 2026	2,859	2,864	2,864	2,865	2,859	462,300
September 16, 2026	2,866	2,861	2,861	2,868	2,858	669,700
September 15, 2026	2,870	2,864	2,864	2,871	2,861	664,700
September 11, 2026	2,859	2,859	2,859	2,862	2,856	811,700
September 10, 2026	2,855	2,859	2,859	2,859	2,854	856,800
September 09, 2026	2,853	2,854	2,854	2,856	2,853	949,500
September 08, 2026	2,852	2,853	2,853	2,857	2,852	1.09M
September 07, 2026	2,851	2,852	2,852	2,853	2,851	1.12M
September 04, 2026	2,853	2,851	2,851	2,854	2,850	2.67M
September 03, 2026	2,852	2,853	2,853	2,854	2,852	1.41M
September 02, 2026	2,853	2,853	2,853	2,855	2,852	2.45M
September 01, 2026	2,853	2,853	2,853	2,857	2,851	1.55M
August 31, 2026	2,870	2,853	2,853	2,870	2,845	3.08M
August 28, 2026	2,900	2,908	2,908	2,930	2,881	5.95M
August 27, 2026	2,712	2,739	2,739	2,754	2,709	229,600
August 26, 2026	2,726	2,711	2,711	2,738	2,711	158,900
August 25, 2026	2,730	2,726	2,726	2,730	2,710	181,800
August 24, 2026	2,752	2,729	2,729	2,761	2,726	208,000
August 21, 2026	2,740	2,752	2,752	2,752	2,732	235,400
August 20, 2026	2,710	2,745	2,745	2,748	2,707	354,900
August 19, 2026	2,753	2,705	2,705	2,757	2,703	539,200
August 18, 2026	2,746	2,749	2,749	2,770	2,724	811,000
August 17, 2026	2,680	2,656	2,656	2,685	2,651	345,100
August 14, 2026	2,687	2,694	2,694	2,710	2,682	215,600
August 13, 2026	2,693	2,689	2,689	2,697	2,676	217,300
August 12, 2026	2,702	2,698	2,698	2,708	2,680	309,500