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 ¥9,943.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,086.46, while ¥1000 invested 1 year ago would be worth ¥1,204.07. This corresponds to total returns of 894.37%, 108.65%, 20.41%, respectively, with annualized returns of 25.81%, 15.84%, 20.41%.

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
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
June 17, 2026	2,017	2,000	2,000	2,024	1,994	251,100
June 16, 2026	2,022	2,017	2,017	2,027	1,999	302,400
June 15, 2026	2,031	2,027	2,027	2,052	2,022	424,100
June 12, 2026	2,062	2,020	2,020	2,069	2,020	578,300
June 11, 2026	2,132	2,087	2,087	2,133	2,080	387,900
June 10, 2026	2,113	2,106	2,106	2,128	2,094	492,700
June 09, 2026	2,090	2,102	2,102	2,138	2,080	467,900
June 08, 2026	2,152	2,088	2,088	2,164	2,088	363,300
June 05, 2026	2,140	2,158	2,158	2,182	2,140	311,000
June 04, 2026	2,107	2,127	2,127	2,139	2,078	503,800
June 03, 2026	2,185	2,124	2,124	2,186	2,110	374,400
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