Sumiseki Holdings,Inc. (1514.T) JPX

Currency In JPY

1514.T Historical Return

If you invested ¥1000 in Sumiseki Holdings,Inc. (1514.T) 10 years ago, it would be worth ¥8,876.92 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 ¥5,101.23, while ¥1000 invested 1 year ago would be worth ¥905.3. This corresponds to total returns of 787.69%, 410.12%, -9.47%, respectively, with annualized returns of 24.39%, 38.5%, -9.47%.

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
July 31, 2026	567	577	577	582	566	224,300
July 30, 2026	575	566	566	577	557	203,500
July 29, 2026	580	570	570	586	566	264,200
July 28, 2026	592	581	581	592	575	233,500
July 27, 2026	598	600	600	602	584	242,700
July 23, 2026	594	600	600	607	592	230,800
July 22, 2026	590	595	595	603	588	323,200
July 21, 2026	561	582	582	586	560	284,200
July 17, 2026	579	560	560	583	551	416,400
July 16, 2026	592	584	584	602	578	411,800
July 15, 2026	584	593	593	593	577	272,100
July 14, 2026	575	584	584	592	573	331,700
July 13, 2026	585	571	571	587	565	281,600
July 10, 2026	560	577	577	587	559	290,900
July 09, 2026	561	560	560	566	554	260,000
July 08, 2026	550	555	555	560	549	230,200
July 07, 2026	585	555	555	585	550	540,100
July 06, 2026	556	580	580	586	555	560,100
July 03, 2026	549	546	546	550	532	302,800
July 02, 2026	525	544	544	550	525	341,600
July 01, 2026	526	525	525	529	520	203,700
June 30, 2026	525	526	526	529	516	277,600
June 29, 2026	530	520	520	537	517	295,100
June 26, 2026	524	520	520	528	517	218,600
June 25, 2026	528	526	526	532	517	287,800
June 24, 2026	532	525	525	544	524	250,400
June 23, 2026	550	532	532	554	532	398,700
June 22, 2026	531	550	550	559	531	575,900
June 19, 2026	530	524	524	534	520	529,100
June 18, 2026	550	537	537	561	537	527,200
June 17, 2026	544	550	550	566	541	445,300
June 16, 2026	554	545	545	555	543	202,400
June 15, 2026	551	551	551	557	545	292,500
June 12, 2026	553	553	553	560	547	260,900
June 11, 2026	550	548	548	555	542	280,000
June 10, 2026	561	555	555	561	550	316,200
June 09, 2026	570	570	570	585	570	274,800
June 08, 2026	566	577	577	583	563	418,900
June 05, 2026	564	579	579	588	564	522,600
June 04, 2026	557	550	550	569	550	441,900
June 03, 2026	564	561	561	569	558	332,800
June 02, 2026	563	569	569	571	557	433,500
June 01, 2026	585	569	569	585	563	396,600
May 29, 2026	588	587	587	595	585	394,800
May 28, 2026	605	591	591	615	585	541,100
May 27, 2026	620	606	606	629	599	658,900
May 26, 2026	595	614	614	621	585	719,300
May 25, 2026	603	596	596	606	580	704,600
May 22, 2026	599	603	603	612	593	505,600
May 21, 2026	598	597	597	605	582	598,100
May 20, 2026	615	589	589	617	586	858,000
May 19, 2026	631	617	617	634	615	603,000
May 18, 2026	647	621	621	681	617	1.65M
May 15, 2026	700	704	704	725	693	520,300
May 14, 2026	720	708	708	731	708	555,600
May 13, 2026	730	723	723	742	723	376,900
May 12, 2026	738	730	730	753	724	504,600
May 11, 2026	744	741	741	755	738	448,700
May 08, 2026	760	741	741	760	736	428,300
May 07, 2026	745	753	753	755	735	555,600