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 ¥11,369.6 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 ¥2,020.57, while ¥1000 invested 1 year ago would be worth ¥1,313.75. This corresponds to total returns of 1,036.96%, 102.06%, 31.38%, respectively, with annualized returns of 27.51%, 15.11%, 31.38%.

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
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
August 10, 2026	2,686	2,695	2,695	2,711	2,670	506,900
August 07, 2026	2,685	2,695	2,695	2,697	2,668	338,800
August 06, 2026	2,706	2,689	2,689	2,713	2,682	367,600
August 05, 2026	2,701	2,692	2,692	2,716	2,678	465,800
August 04, 2026	2,706	2,669	2,669	2,710	2,662	508,400
August 03, 2026	2,694	2,700	2,700	2,722	2,657	629,700
July 31, 2026	2,690	2,687	2,687	2,708	2,672	554,600
July 30, 2026	2,661	2,714	2,714	2,714	2,658	2.44M
July 29, 2026	2,726	2,733	2,733	2,754	2,701	681,200
July 28, 2026	2,720	2,708	2,708	2,729	2,699	639,600
July 27, 2026	2,688	2,710	2,710	2,721	2,688	538,900
July 24, 2026	2,636	2,658	2,658	2,679	2,636	303,800
July 23, 2026	2,670	2,644	2,644	2,678	2,634	473,800
July 22, 2026	2,666	2,666	2,666	2,678	2,649	480,700
July 21, 2026	2,693	2,670	2,670	2,714	2,663	489,100
July 17, 2026	2,700	2,693	2,693	2,715	2,692	559,500
July 16, 2026	2,714	2,700	2,700	2,724	2,681	505,300
July 15, 2026	2,712	2,699	2,699	2,715	2,690	341,700
July 14, 2026	2,711	2,706	2,706	2,722	2,681	409,700
July 13, 2026	2,712	2,678	2,678	2,714	2,674	434,600
July 10, 2026	2,720	2,702	2,702	2,740	2,702	502,300
July 09, 2026	2,690	2,700	2,700	2,733	2,686	662,200
July 08, 2026	2,719	2,693	2,693	2,730	2,684	820,200
July 07, 2026	2,720	2,693	2,693	2,739	2,656	1.46M
July 06, 2026	2,715	2,699	2,699	2,724	2,650	919,500
July 03, 2026	2,711	2,732	2,732	2,760	2,636	2.68M
July 02, 2026	2,213	2,365	2,365	2,394	2,189	1M
July 01, 2026	2,141	2,134	2,134	2,184	2,134	594,000
June 30, 2026	2,055	2,141	2,141	2,174	2,040	703,400
June 29, 2026	2,021	2,056	2,056	2,070	2,006	375,300
June 26, 2026	2,004	2,017	2,017	2,029	1,997	223,400
June 25, 2026	2,017	1,993	1,993	2,021	1,990	204,200
June 24, 2026	2,000	2,009	2,009	2,029	2,000	283,400
June 23, 2026	1,986	1,989	1,989	2,007	1,961	294,600
June 22, 2026	2,010	1,986	1,986	2,043	1,982	278,200
June 19, 2026	2,033	1,992	1,992	2,034	1,982	438,000
June 18, 2026	2,002	2,037	2,037	2,044	2,002	239,400