Raito Kogyo Co., Ltd. (1926.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1926.T Historical Return
If you invested ¥1000 in Raito Kogyo Co., Ltd. (1926.T) 10 years ago, it would be worth ¥4,653.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,353.28, while ¥1000 invested 1 year ago would be worth ¥1,377.12. This corresponds to total returns of 365.36%, 135.33%, 37.71%, respectively, with annualized returns of 16.61%, 18.66%, 37.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1926.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,080 | 4,045 | 4,045 | 4,080 | 4,030 | 214,800 |
| July 09, 2026 | 4,070 | 4,045 | 4,045 | 4,110 | 4,015 | 165,800 |
| July 08, 2026 | 4,060 | 4,070 | 4,070 | 4,130 | 4,020 | 111,800 |
| July 07, 2026 | 4,150 | 4,100 | 4,100 | 4,170 | 4,100 | 109,700 |
| July 06, 2026 | 4,130 | 4,100 | 4,100 | 4,155 | 4,090 | 109,200 |
| July 03, 2026 | 4,130 | 4,100 | 4,100 | 4,135 | 4,085 | 72,900 |
| July 02, 2026 | 4,105 | 4,100 | 4,100 | 4,150 | 4,095 | 149,400 |
| July 01, 2026 | 4,070 | 4,070 | 4,070 | 4,105 | 4,045 | 115,000 |
| June 30, 2026 | 4,095 | 4,070 | 4,070 | 4,095 | 4,015 | 224,400 |
| June 29, 2026 | 4,050 | 4,075 | 4,075 | 4,095 | 4,020 | 177,100 |
| June 26, 2026 | 4,025 | 4,010 | 4,010 | 4,070 | 4,005 | 96,600 |
| June 25, 2026 | 4,045 | 4,015 | 4,015 | 4,060 | 3,980 | 120,800 |
| June 24, 2026 | 4,000 | 3,975 | 3,975 | 4,030 | 3,975 | 71,200 |
| June 23, 2026 | 4,075 | 3,990 | 3,990 | 4,085 | 3,990 | 76,000 |
| June 22, 2026 | 4,055 | 4,050 | 4,050 | 4,085 | 4,025 | 87,400 |
| June 19, 2026 | 4,035 | 4,060 | 4,060 | 4,065 | 4,015 | 140,900 |
| June 18, 2026 | 4,005 | 4,020 | 4,020 | 4,045 | 3,985 | 148,900 |
| June 17, 2026 | 4,010 | 4,010 | 4,010 | 4,045 | 4,000 | 113,900 |
| June 16, 2026 | 4,005 | 4,000 | 4,000 | 4,005 | 3,965 | 120,600 |
| June 15, 2026 | 4,015 | 4,005 | 4,005 | 4,050 | 4,005 | 121,100 |
| June 12, 2026 | 3,965 | 3,965 | 3,965 | 4,010 | 3,955 | 154,700 |
| June 11, 2026 | 3,915 | 3,945 | 3,945 | 3,965 | 3,875 | 149,900 |
| June 10, 2026 | 3,975 | 3,975 | 3,975 | 4,025 | 3,960 | 144,200 |
| June 09, 2026 | 3,995 | 3,990 | 3,990 | 4,040 | 3,960 | 124,200 |
| June 08, 2026 | 4,035 | 3,990 | 3,990 | 4,070 | 3,950 | 180,300 |
| June 05, 2026 | 4,045 | 4,090 | 4,090 | 4,130 | 4,035 | 141,800 |
| June 04, 2026 | 4,060 | 4,025 | 4,025 | 4,100 | 4,005 | 159,400 |
| June 03, 2026 | 4,035 | 4,130 | 4,130 | 4,140 | 4,005 | 270,500 |
| June 02, 2026 | 4,005 | 4,035 | 4,035 | 4,065 | 3,960 | 177,500 |
| June 01, 2026 | 4,045 | 4,055 | 4,055 | 4,140 | 4,020 | 186,400 |
| May 29, 2026 | 4,005 | 4,065 | 4,065 | 4,090 | 4,005 | 138,700 |
| May 28, 2026 | 4,080 | 4,035 | 4,035 | 4,130 | 4,005 | 122,700 |
| May 27, 2026 | 4,090 | 4,090 | 4,090 | 4,100 | 4,030 | 133,000 |
| May 26, 2026 | 3,980 | 4,090 | 4,090 | 4,105 | 3,975 | 99,200 |
| May 25, 2026 | 3,985 | 3,990 | 3,990 | 4,070 | 3,960 | 101,100 |
| May 22, 2026 | 3,970 | 3,935 | 3,935 | 3,970 | 3,905 | 188,000 |
| May 21, 2026 | 4,000 | 3,985 | 3,985 | 4,045 | 3,965 | 125,200 |
| May 20, 2026 | 4,065 | 4,000 | 4,000 | 4,065 | 3,950 | 133,600 |
| May 19, 2026 | 4,090 | 4,110 | 4,110 | 4,125 | 4,075 | 142,200 |
| May 18, 2026 | 4,060 | 4,065 | 4,065 | 4,105 | 4,015 | 244,500 |
| May 15, 2026 | 3,860 | 4,095 | 4,095 | 4,140 | 3,840 | 490,800 |
| May 14, 2026 | 3,875 | 3,790 | 3,790 | 3,900 | 3,780 | 209,300 |
| May 13, 2026 | 3,930 | 3,900 | 3,900 | 3,940 | 3,885 | 173,800 |
| May 12, 2026 | 3,880 | 3,915 | 3,915 | 3,950 | 3,880 | 148,100 |
| May 11, 2026 | 3,860 | 3,870 | 3,870 | 3,905 | 3,860 | 84,400 |
| May 08, 2026 | 3,855 | 3,860 | 3,860 | 3,880 | 3,820 | 187,300 |
| May 07, 2026 | 3,865 | 3,870 | 3,870 | 3,890 | 3,840 | 125,700 |
| May 01, 2026 | 3,840 | 3,860 | 3,860 | 3,865 | 3,800 | 101,900 |
| April 30, 2026 | 3,880 | 3,840 | 3,840 | 3,920 | 3,820 | 140,700 |
| April 28, 2026 | 3,800 | 3,920 | 3,920 | 3,935 | 3,800 | 119,900 |
| April 27, 2026 | 3,755 | 3,795 | 3,795 | 3,815 | 3,700 | 213,400 |
| April 24, 2026 | 3,805 | 3,790 | 3,790 | 3,825 | 3,765 | 95,300 |
| April 23, 2026 | 3,820 | 3,805 | 3,805 | 3,820 | 3,775 | 128,800 |
| April 22, 2026 | 3,910 | 3,830 | 3,830 | 3,910 | 3,815 | 118,400 |
| April 21, 2026 | 3,915 | 3,920 | 3,920 | 3,940 | 3,910 | 65,600 |
| April 20, 2026 | 3,925 | 3,905 | 3,905 | 3,945 | 3,885 | 84,700 |
| April 17, 2026 | 3,885 | 3,915 | 3,915 | 3,935 | 3,870 | 119,100 |
| April 16, 2026 | 3,920 | 3,900 | 3,900 | 3,925 | 3,890 | 119,400 |
| April 15, 2026 | 3,975 | 3,920 | 3,920 | 4,000 | 3,915 | 102,100 |
| April 14, 2026 | 3,940 | 3,955 | 3,955 | 3,970 | 3,940 | 147,800 |
AD
