Asahi Kogyosha Co., Ltd. (1975.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1975.T Historical Return
If you invested ¥1000 in Asahi Kogyosha Co., Ltd. (1975.T) 10 years ago, it would be worth ¥7,657.53 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,445.72, while ¥1000 invested 1 year ago would be worth ¥1,277.29. This corresponds to total returns of 665.75%, 444.57%, 27.73%, respectively, with annualized returns of 22.56%, 40.32%, 27.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1975.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 3,825 | 3,675 | 3,675 | 3,840 | 3,675 | 72,600 |
| October 19, 2026 | 3,810 | 3,860 | 3,860 | 3,860 | 3,770 | 49,900 |
| October 16, 2026 | 3,770 | 3,860 | 3,860 | 3,860 | 3,755 | 55,700 |
| October 15, 2026 | 3,845 | 3,700 | 3,700 | 3,850 | 3,700 | 65,100 |
| October 14, 2026 | 3,900 | 3,895 | 3,895 | 3,925 | 3,865 | 48,800 |
| October 13, 2026 | 3,845 | 3,925 | 3,925 | 3,930 | 3,790 | 55,700 |
| October 09, 2026 | 3,760 | 3,845 | 3,845 | 3,865 | 3,745 | 70,400 |
| October 08, 2026 | 3,875 | 3,785 | 3,785 | 3,895 | 3,745 | 78,100 |
| October 07, 2026 | 3,875 | 3,890 | 3,890 | 3,985 | 3,860 | 52,300 |
| October 06, 2026 | 3,900 | 3,875 | 3,875 | 3,900 | 3,830 | 46,000 |
| October 05, 2026 | 3,905 | 3,870 | 3,870 | 3,930 | 3,850 | 45,500 |
| October 02, 2026 | 3,845 | 3,835 | 3,835 | 3,895 | 3,830 | 35,200 |
| October 01, 2026 | 3,850 | 3,850 | 3,850 | 3,870 | 3,800 | 53,900 |
| September 30, 2026 | 3,850 | 3,865 | 3,865 | 3,885 | 3,815 | 36,200 |
| September 29, 2026 | 3,875 | 3,825 | 3,825 | 3,875 | 3,795 | 57,200 |
| September 28, 2026 | 4,050 | 3,975 | 3,975 | 4,060 | 3,970 | 62,600 |
| September 25, 2026 | 3,995 | 4,005 | 4,005 | 4,055 | 3,990 | 84,700 |
| September 24, 2026 | 3,980 | 3,995 | 3,995 | 4,035 | 3,925 | 80,200 |
| September 18, 2026 | 3,990 | 3,915 | 3,915 | 4,000 | 3,890 | 88,800 |
| September 17, 2026 | 3,925 | 3,990 | 3,990 | 3,990 | 3,910 | 46,600 |
| September 16, 2026 | 3,820 | 3,900 | 3,900 | 3,900 | 3,820 | 35,800 |
| September 15, 2026 | 3,750 | 3,805 | 3,805 | 3,815 | 3,750 | 39,200 |
| September 11, 2026 | 3,750 | 3,740 | 3,740 | 3,815 | 3,725 | 95,700 |
| September 10, 2026 | 3,930 | 3,875 | 3,875 | 3,970 | 3,835 | 94,900 |
| September 09, 2026 | 3,940 | 3,935 | 3,935 | 4,015 | 3,925 | 65,200 |
| September 08, 2026 | 3,965 | 3,905 | 3,905 | 3,990 | 3,905 | 39,600 |
| September 07, 2026 | 3,890 | 4,005 | 4,005 | 4,020 | 3,890 | 51,000 |
| September 04, 2026 | 3,870 | 3,865 | 3,865 | 3,880 | 3,825 | 64,600 |
| September 03, 2026 | 3,890 | 3,855 | 3,855 | 3,905 | 3,845 | 60,000 |
| September 02, 2026 | 3,950 | 3,845 | 3,845 | 3,975 | 3,800 | 104,100 |
| September 01, 2026 | 3,935 | 4,020 | 4,020 | 4,060 | 3,935 | 74,600 |
| August 31, 2026 | 3,890 | 3,935 | 3,935 | 3,955 | 3,860 | 58,800 |
| August 28, 2026 | 3,905 | 3,905 | 3,905 | 3,935 | 3,860 | 91,600 |
| August 27, 2026 | 3,920 | 3,920 | 3,920 | 3,955 | 3,890 | 60,400 |
| August 26, 2026 | 3,865 | 3,920 | 3,920 | 3,920 | 3,840 | 78,000 |
| August 25, 2026 | 3,870 | 3,865 | 3,865 | 3,915 | 3,820 | 70,000 |
| August 24, 2026 | 3,800 | 3,905 | 3,905 | 3,925 | 3,785 | 58,600 |
| August 21, 2026 | 3,765 | 3,835 | 3,835 | 3,835 | 3,735 | 70,700 |
| August 20, 2026 | 3,725 | 3,820 | 3,820 | 3,840 | 3,720 | 77,300 |
| August 19, 2026 | 3,900 | 3,730 | 3,730 | 3,915 | 3,710 | 135,700 |
| August 18, 2026 | 4,000 | 3,930 | 3,930 | 4,050 | 3,925 | 92,000 |
| August 17, 2026 | 3,905 | 3,940 | 3,940 | 4,130 | 3,905 | 146,200 |
| August 14, 2026 | 3,815 | 3,835 | 3,835 | 3,900 | 3,810 | 58,700 |
| August 13, 2026 | 3,900 | 3,810 | 3,810 | 3,920 | 3,795 | 77,800 |
| August 12, 2026 | 3,735 | 3,765 | 3,765 | 3,790 | 3,705 | 76,100 |
| August 10, 2026 | 3,800 | 3,735 | 3,735 | 3,810 | 3,705 | 81,100 |
| August 07, 2026 | 3,990 | 3,785 | 3,785 | 3,990 | 3,745 | 120,800 |
| August 06, 2026 | 3,950 | 3,945 | 3,945 | 4,090 | 3,925 | 135,100 |
| August 05, 2026 | 3,700 | 3,975 | 3,975 | 3,990 | 3,620 | 241,800 |
| August 04, 2026 | 3,735 | 3,740 | 3,740 | 3,775 | 3,685 | 151,200 |
| August 03, 2026 | 3,800 | 3,735 | 3,735 | 3,805 | 3,625 | 126,600 |
| July 31, 2026 | 3,815 | 3,800 | 3,800 | 3,885 | 3,740 | 104,300 |
| July 30, 2026 | 3,625 | 3,695 | 3,695 | 3,770 | 3,575 | 119,700 |
| July 29, 2026 | 3,945 | 3,680 | 3,680 | 3,955 | 3,595 | 194,700 |
| July 28, 2026 | 4,020 | 3,940 | 3,940 | 4,050 | 3,900 | 80,400 |
| July 27, 2026 | 4,125 | 4,085 | 4,085 | 4,175 | 3,985 | 81,400 |
| July 24, 2026 | 4,015 | 4,125 | 4,125 | 4,165 | 3,890 | 113,700 |
| July 23, 2026 | 4,060 | 4,025 | 4,025 | 4,090 | 4,015 | 50,100 |
| July 22, 2026 | 4,090 | 4,070 | 4,070 | 4,130 | 4,055 | 48,600 |
| July 21, 2026 | 3,965 | 4,020 | 4,020 | 4,060 | 3,875 | 94,300 |
AD
