Dentsu Soken Inc. (4812.T) JPX

2,138.00

-70(-3.17%)

Updated at June 03 11:13AM

Currency In JPY

4812.T Historical Return

If you invested ¥1000 in Dentsu Soken Inc. (4812.T) 10 years ago, it would be worth ¥8,355.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,851.43, while ¥1000 invested 1 year ago would be worth ¥974.82. This corresponds to total returns of 735.58%, 85.14%, -2.52%, respectively, with annualized returns of 23.64%, 13.1%, -2.52%.

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
June 02, 2026	2,212	2,208	2,208	2,219	2,181	312,700
June 01, 2026	2,148	2,186	2,186	2,212	2,146	724,600
May 29, 2026	2,072	2,098	2,098	2,142	2,072	659,500
May 28, 2026	2,092	2,070	2,070	2,103	2,064	357,000
May 27, 2026	2,095	2,099	2,099	2,121	2,093	289,100
May 26, 2026	2,121	2,095	2,095	2,126	2,085	327,900
May 25, 2026	2,132	2,115	2,115	2,137	2,093	285,100
May 22, 2026	2,132	2,129	2,129	2,139	2,105	245,200
May 21, 2026	2,141	2,136	2,136	2,164	2,127	260,800
May 20, 2026	2,192	2,142	2,142	2,194	2,121	307,300
May 19, 2026	2,168	2,167	2,167	2,201	2,151	391,300
May 18, 2026	2,150	2,129	2,129	2,158	2,128	387,500
May 15, 2026	2,126	2,118	2,118	2,133	2,100	408,700
May 14, 2026	2,152	2,116	2,116	2,163	2,090	367,300
May 13, 2026	2,137	2,159	2,159	2,182	2,137	357,200
May 12, 2026	2,151	2,137	2,137	2,178	2,128	410,600
May 11, 2026	2,180	2,167	2,167	2,191	2,163	312,700
May 08, 2026	2,177	2,153	2,153	2,187	2,134	359,600
May 07, 2026	2,170	2,137	2,137	2,197	2,122	494,600
May 01, 2026	2,184	2,167	2,167	2,196	2,144	384,600
April 30, 2026	2,155	2,199	2,199	2,213	2,100	797,800
April 28, 2026	2,169	2,143	2,143	2,172	2,131	638,300
April 27, 2026	2,190	2,142	2,142	2,190	2,137	430,300
April 24, 2026	2,179	2,190	2,190	2,207	2,175	373,800
April 23, 2026	2,200	2,183	2,183	2,221	2,179	425,700
April 22, 2026	2,230	2,227	2,227	2,250	2,200	428,600
April 21, 2026	2,210	2,203	2,203	2,216	2,189	371,100
April 20, 2026	2,194	2,182	2,182	2,200	2,175	265,000
April 17, 2026	2,200	2,195	2,195	2,221	2,187	351,700
April 16, 2026	2,250	2,180	2,180	2,252	2,180	347,200
April 15, 2026	2,153	2,180	2,180	2,186	2,143	348,600
April 14, 2026	2,183	2,136	2,136	2,187	2,136	492,400
April 13, 2026	1,994	2,097	2,097	2,127	1,994	723,200
April 10, 2026	2,035	2,012	2,012	2,053	2,008	346,000
April 09, 2026	2,068	2,052	2,052	2,072	2,045	264,100
April 08, 2026	2,077	2,073	2,073	2,081	2,055	329,000
April 07, 2026	2,040	2,047	2,047	2,062	2,037	187,000
April 06, 2026	2,034	2,040	2,040	2,050	2,023	243,400
April 03, 2026	2,011	2,010	2,010	2,027	2,010	202,200
April 02, 2026	2,000	2,003	2,003	2,018	1,983	321,800
April 01, 2026	2,010	2,022	2,022	2,022	1,995	362,500
March 31, 2026	1,980	1,970	1,970	1,995	1,961	432,800
March 30, 2026	1,932	1,950	1,950	1,953	1,909	426,900
March 27, 2026	1,970	1,987	1,987	1,996	1,963	401,700
March 26, 2026	1,959	1,951	1,951	1,966	1,932	415,100
March 25, 2026	1,934	1,960	1,960	1,982	1,931	487,600
March 24, 2026	1,953	1,961	1,961	1,972	1,943	429,100
March 23, 2026	1,890	1,913	1,913	1,923	1,877	488,500
March 19, 2026	1,953	1,909	1,909	1,964	1,907	367,800
March 18, 2026	1,940	1,955	1,955	1,960	1,931	254,000
March 17, 2026	1,958	1,933	1,933	1,961	1,933	255,900
March 16, 2026	1,925	1,938	1,938	1,952	1,916	390,800
March 13, 2026	1,922	1,930	1,930	1,945	1,917	405,300
March 12, 2026	1,907	1,930	1,930	1,940	1,892	378,800
March 11, 2026	1,941	1,924	1,924	1,953	1,924	425,100
March 10, 2026	1,932	1,940	1,950	1,965	1,929	164,100
March 09, 2026	1,893	1,941	1,941	1,948	1,889	648,100
March 06, 2026	1,911	1,934	1,934	1,958	1,898	386,200
March 05, 2026	1,938	1,895	1,895	1,954	1,895	558,000
March 04, 2026	1,905	1,903	1,898	1,913	1,879	562,900