Sumiseki Holdings,Inc. (1514.T) JPX

808.00

-19(-2.30%)

Updated at April 23 03:30PM

Currency In JPY

1514.T Historical Return

If you invested ¥1000 in Sumiseki Holdings,Inc. (1514.T) 10 years ago, it would be worth ¥10,764.72 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,198.86, while ¥1000 invested 1 year ago would be worth ¥1,102. This corresponds to total returns of 976.47%, 619.89%, 10.2%, respectively, with annualized returns of 26.82%, 48.37%, 10.2%.

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

1514.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	860	827	827	872	823	994,300
April 21, 2026	869	854	854	870	848	637,900
April 20, 2026	850	861	861	876	850	1.6M
April 17, 2026	873	841	841	878	838	962,100
April 16, 2026	890	873	873	902	871	2.75M
April 15, 2026	842	850	850	856	837	708,700
April 14, 2026	850	856	856	856	837	837,300
April 13, 2026	867	879	879	886	853	1.53M
April 10, 2026	872	828	828	880	819	1.79M
April 09, 2026	899	882	882	908	865	1.32M
April 08, 2026	885	891	891	893	863	1.84M
April 07, 2026	924	930	930	939	893	1.22M
April 06, 2026	953	919	919	956	916	1.37M
April 03, 2026	950	953	953	985	935	1.96M
April 02, 2026	946	945	945	980	925	4.45M
April 01, 2026	950	986	986	986	937	1.93M
March 31, 2026	1,125	992	992	1,129	985	5.37M
March 30, 2026	1,125	1,078	1,078	1,144	1,048	8.53M
March 27, 2026	1,008	1,009	994	1,009	991	990,700
March 26, 2026	900	859	846.23	909	851	945,200
March 25, 2026	870	893	879.72	901	862	888,600
March 24, 2026	885	863	850.17	900	840	1.32M
March 23, 2026	941	872	859.04	990	864	2.5M
March 19, 2026	1,063	939	925.04	1,068	939	2.46M
March 18, 2026	1,016	1,010	994.99	1,020	976	2.11M
March 17, 2026	1,024	1,036	1,020.6	1,091	1,020	2.65M
March 16, 2026	1,198	1,051	1,035.38	1,200	1,007	5.13M
March 13, 2026	1,033	1,138	1,121.08	1,138	1,030	4.37M
March 12, 2026	948	988	973.31	1,004	936	3.96M
March 11, 2026	960	918	904.35	1,009	918	2.8M
March 10, 2026	950	945	935.88	973	901	1.7M
March 09, 2026	1,010	990	975.28	1,054	965	4.93M
March 06, 2026	924	967	952.62	1,023	923	3.15M
March 05, 2026	900	906	892.53	934	885	1.2M
March 04, 2026	901	850	831.45	925	834	1.65M
March 03, 2026	990	937	923.07	1,010	915	3.21M
March 02, 2026	1,005	972	957.55	1,019	915	4.23M
February 27, 2026	864	922	911.08	932	861	1.49M
February 26, 2026	862	863	852.78	884	852	1.62M
February 25, 2026	894	850	839.94	895	844	1.75M
February 24, 2026	884	895	884.4	927	853	3.18M
February 20, 2026	963	870	859.7	975	860	3.11M
February 19, 2026	987	993	981.24	1,059	980	5.85M
February 18, 2026	1,455	1,065	1,052.39	1,557	1,065	13.82M
February 17, 2026	1,118	1,365	1,348.84	1,365	1,110	13.93M
February 16, 2026	1,005	1,065	1,052.39	1,065	975	2.95M
February 13, 2026	961	915	904.17	991	905	4.29M
February 12, 2026	893	962	950.61	962	890	2.49M
February 10, 2026	806	812	802.39	849	794	2.35M
February 09, 2026	860	812	802.39	883	808	4.43M
February 06, 2026	733	837	827.09	849	733	6.57M
February 05, 2026	760	734	725.31	788	734	2.54M
February 04, 2026	717	773	763.85	783	705	4.6M
February 03, 2026	651	693	684.79	696	649	1.37M
February 02, 2026	682	641	633.41	733	634	3.37M
January 30, 2026	676	672	664.04	687	651	2.28M
January 29, 2026	844	711	702.58	875	709	9.3M
January 28, 2026	859	859	848.83	859	859	398,000
January 27, 2026	599	709	700.61	709	587	1.86M
January 26, 2026	640	609	601.79	640	603	682,600