If you invested ¥1000 in Sohgo Security Services Co.,Ltd. (2331.T) 10 years ago, it would be worth ¥1,452.42 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,339.46, while ¥1000 invested 1 year ago would be worth ¥1,054.63. This corresponds to total returns of 45.24%, 33.95%, 5.46%, respectively, with annualized returns of 3.8%, 6.02%, 5.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1,201.5 | 1,207 | 1,207 | 1,211.5 | 1,194 | 1.12M |
| September 09, 2026 | 1,194.5 | 1,193.5 | 1,193.5 | 1,206.5 | 1,190 | 1.1M |
| September 08, 2026 | 1,186.5 | 1,196.5 | 1,196.5 | 1,199.5 | 1,181 | 945,500 |
| September 07, 2026 | 1,216.5 | 1,191 | 1,191 | 1,217 | 1,188.5 | 824,000 |
| September 04, 2026 | 1,217 | 1,210 | 1,210 | 1,217 | 1,200.5 | 905,000 |
| September 03, 2026 | 1,217 | 1,212.5 | 1,212.5 | 1,217.5 | 1,201.5 | 744,700 |
| September 02, 2026 | 1,210 | 1,214 | 1,214 | 1,220.5 | 1,202.5 | 1.06M |
| September 01, 2026 | 1,213.5 | 1,220 | 1,220 | 1,227 | 1,212.5 | 1.06M |
| August 31, 2026 | 1,209.5 | 1,216.5 | 1,216.5 | 1,218 | 1,197.5 | 1.24M |
| August 28, 2026 | 1,186 | 1,202.5 | 1,202.5 | 1,209.5 | 1,185.5 | 2.82M |
| August 27, 2026 | 1,180 | 1,191.5 | 1,191.5 | 1,198.5 | 1,171.5 | 1.09M |
| August 26, 2026 | 1,189 | 1,191.5 | 1,191.5 | 1,198.5 | 1,187.5 | 868,900 |
| August 25, 2026 | 1,197 | 1,192.5 | 1,192.5 | 1,198 | 1,186.5 | 834,500 |
| August 24, 2026 | 1,186 | 1,185 | 1,185 | 1,188.5 | 1,175 | 989,400 |
| August 21, 2026 | 1,179.5 | 1,184.5 | 1,184.5 | 1,192 | 1,177.5 | 1.09M |
| August 20, 2026 | 1,174 | 1,175.5 | 1,175.5 | 1,182 | 1,161.5 | 1.33M |
| August 19, 2026 | 1,179 | 1,175.5 | 1,175.5 | 1,180 | 1,159.5 | 1.64M |
| August 18, 2026 | 1,156 | 1,164.5 | 1,164.5 | 1,169 | 1,141.5 | 924,100 |
| August 17, 2026 | 1,175.5 | 1,155 | 1,155 | 1,180 | 1,151 | 1.01M |
| August 14, 2026 | 1,153.5 | 1,168.5 | 1,168.5 | 1,180.5 | 1,152 | 1.6M |
| August 13, 2026 | 1,165.5 | 1,160 | 1,160 | 1,170.5 | 1,148.5 | 930,900 |
| August 12, 2026 | 1,162.5 | 1,170 | 1,170 | 1,177 | 1,150 | 1.44M |
| August 10, 2026 | 1,154 | 1,143.5 | 1,143.5 | 1,162.5 | 1,138 | 1.5M |
| August 07, 2026 | 1,139 | 1,151.5 | 1,151.5 | 1,160.5 | 1,133.5 | 1.25M |
| August 06, 2026 | 1,141.5 | 1,138 | 1,138 | 1,148 | 1,124 | 1.33M |
| August 05, 2026 | 1,118.5 | 1,142 | 1,142 | 1,149 | 1,118.5 | 1.85M |
| August 04, 2026 | 1,151 | 1,121.5 | 1,121.5 | 1,159 | 1,117 | 1.18M |
| August 03, 2026 | 1,188 | 1,146.5 | 1,146.5 | 1,189 | 1,137.5 | 1.16M |
| July 31, 2026 | 1,181.5 | 1,173 | 1,173 | 1,195.5 | 1,171 | 1.64M |
| July 30, 2026 | 1,234 | 1,208 | 1,208 | 1,235.5 | 1,196.5 | 1.65M |
| July 29, 2026 | 1,206 | 1,228.5 | 1,228.5 | 1,241 | 1,186 | 1.99M |
| July 28, 2026 | 1,180 | 1,197 | 1,197 | 1,205.5 | 1,176 | 1.5M |
| July 27, 2026 | 1,153.5 | 1,175 | 1,175 | 1,175 | 1,153.5 | 2.02M |
| July 24, 2026 | 1,128 | 1,157.5 | 1,157.5 | 1,158.5 | 1,120 | 1.07M |
| July 23, 2026 | 1,130 | 1,136.5 | 1,136.5 | 1,153.5 | 1,130 | 1.2M |
| July 22, 2026 | 1,133 | 1,148 | 1,148 | 1,148 | 1,125 | 1.39M |
| July 21, 2026 | 1,150 | 1,150 | 1,150 | 1,162 | 1,140.5 | 1.4M |
| July 17, 2026 | 1,127 | 1,132.5 | 1,132.5 | 1,142 | 1,124.5 | 1.24M |
| July 16, 2026 | 1,114 | 1,128 | 1,128 | 1,133 | 1,113.5 | 1.16M |
| July 15, 2026 | 1,112 | 1,114 | 1,114 | 1,135 | 1,104 | 1.48M |
| July 14, 2026 | 1,111 | 1,098.5 | 1,098.5 | 1,114 | 1,093.5 | 766,900 |
| July 13, 2026 | 1,103 | 1,102.5 | 1,102.5 | 1,110.5 | 1,095 | 1.02M |
| July 10, 2026 | 1,104.5 | 1,093.5 | 1,093.5 | 1,105 | 1,088.5 | 1.05M |
| July 09, 2026 | 1,110 | 1,113 | 1,113 | 1,117.5 | 1,101 | 1.01M |
| July 08, 2026 | 1,122.5 | 1,117 | 1,117 | 1,125 | 1,113 | 1.51M |
| July 07, 2026 | 1,093 | 1,115.5 | 1,115.5 | 1,119.5 | 1,092 | 1.23M |
| July 06, 2026 | 1,084 | 1,097.5 | 1,097.5 | 1,100 | 1,081 | 1.04M |
| July 03, 2026 | 1,095 | 1,082.5 | 1,082.5 | 1,098 | 1,081 | 983,700 |
| July 02, 2026 | 1,069 | 1,076.5 | 1,076.5 | 1,079.5 | 1,058.5 | 1.18M |
| July 01, 2026 | 1,073 | 1,052.5 | 1,052.5 | 1,073.5 | 1,047 | 970,600 |
| June 30, 2026 | 1,072 | 1,068 | 1,068 | 1,079.5 | 1,064 | 1.02M |
| June 29, 2026 | 1,073 | 1,074 | 1,074 | 1,090 | 1,071.5 | 1.2M |
| June 26, 2026 | 1,067.5 | 1,067 | 1,067 | 1,074 | 1,048.5 | 1.35M |
| June 25, 2026 | 1,075 | 1,062.5 | 1,062.5 | 1,080 | 1,061 | 1.33M |
| June 24, 2026 | 1,068.5 | 1,076.5 | 1,076.5 | 1,081 | 1,062 | 1.4M |
| June 23, 2026 | 1,067 | 1,069.5 | 1,069.5 | 1,069.5 | 1,048.5 | 1.48M |
| June 22, 2026 | 1,060 | 1,062.5 | 1,062.5 | 1,069.5 | 1,058 | 973,400 |
| June 19, 2026 | 1,058 | 1,064.5 | 1,064.5 | 1,064.5 | 1,056 | 2.06M |
| June 18, 2026 | 1,065.5 | 1,068 | 1,068 | 1,073.5 | 1,058.5 | 874,500 |
| June 17, 2026 | 1,076 | 1,068 | 1,068 | 1,076 | 1,060 | 1.07M |