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 ¥9,037.21 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 ¥1,611.22, while ¥1000 invested 1 year ago would be worth ¥910.91. This corresponds to total returns of 803.72%, 61.12%, -8.91%, respectively, with annualized returns of 24.61%, 10%, -8.91%.

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 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
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