Ki-Star Real Estate Co.,Ltd (3465.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3465.T Historical Return
If you invested ¥1000 in Ki-Star Real Estate Co.,Ltd (3465.T) 10 years ago, it would be worth ¥9,691.2 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 ¥1,820.54, while ¥1000 invested 1 year ago would be worth ¥1,526.28. This corresponds to total returns of 869.12%, 82.05%, 52.63%, respectively, with annualized returns of 25.48%, 12.72%, 52.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3465.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,590 | 3,540 | 3,540 | 3,620 | 3,505 | 94,700 |
| July 30, 2026 | 3,600 | 3,580 | 3,580 | 3,640 | 3,550 | 80,700 |
| July 29, 2026 | 3,630 | 3,650 | 3,650 | 3,670 | 3,600 | 99,100 |
| July 28, 2026 | 3,600 | 3,620 | 3,620 | 3,650 | 3,550 | 105,500 |
| July 27, 2026 | 3,625 | 3,590 | 3,590 | 3,645 | 3,585 | 122,500 |
| July 23, 2026 | 3,620 | 3,620 | 3,620 | 3,650 | 3,600 | 77,600 |
| July 22, 2026 | 3,705 | 3,670 | 3,670 | 3,725 | 3,665 | 49,000 |
| July 21, 2026 | 3,580 | 3,710 | 3,710 | 3,765 | 3,580 | 77,000 |
| July 17, 2026 | 3,690 | 3,580 | 3,580 | 3,710 | 3,540 | 119,300 |
| July 16, 2026 | 3,700 | 3,705 | 3,705 | 3,735 | 3,680 | 37,900 |
| July 15, 2026 | 3,705 | 3,700 | 3,700 | 3,745 | 3,675 | 48,100 |
| July 14, 2026 | 3,640 | 3,680 | 3,680 | 3,700 | 3,620 | 49,700 |
| July 13, 2026 | 3,760 | 3,640 | 3,640 | 3,780 | 3,635 | 66,600 |
| July 10, 2026 | 3,715 | 3,740 | 3,740 | 3,765 | 3,710 | 61,300 |
| July 09, 2026 | 3,695 | 3,715 | 3,715 | 3,740 | 3,665 | 61,800 |
| July 08, 2026 | 3,725 | 3,725 | 3,725 | 3,770 | 3,695 | 88,000 |
| July 07, 2026 | 3,710 | 3,730 | 3,730 | 3,770 | 3,705 | 60,000 |
| July 06, 2026 | 3,740 | 3,730 | 3,730 | 3,825 | 3,725 | 68,800 |
| July 03, 2026 | 3,675 | 3,715 | 3,715 | 3,730 | 3,675 | 67,500 |
| July 02, 2026 | 3,620 | 3,625 | 3,625 | 3,690 | 3,610 | 81,700 |
| July 01, 2026 | 3,685 | 3,620 | 3,620 | 3,710 | 3,615 | 72,900 |
| June 30, 2026 | 3,775 | 3,695 | 3,695 | 3,780 | 3,695 | 67,800 |
| June 29, 2026 | 3,775 | 3,730 | 3,730 | 3,835 | 3,685 | 83,700 |
| June 26, 2026 | 3,775 | 3,760 | 3,760 | 3,780 | 3,730 | 66,300 |
| June 25, 2026 | 3,780 | 3,765 | 3,765 | 3,780 | 3,720 | 89,300 |
| June 24, 2026 | 3,720 | 3,650 | 3,650 | 3,765 | 3,650 | 62,600 |
| June 23, 2026 | 3,785 | 3,720 | 3,720 | 3,785 | 3,700 | 114,300 |
| June 22, 2026 | 3,870 | 3,790 | 3,790 | 3,910 | 3,790 | 82,400 |
| June 19, 2026 | 3,880 | 3,895 | 3,895 | 3,935 | 3,820 | 164,800 |
| June 18, 2026 | 3,820 | 3,875 | 3,875 | 3,915 | 3,800 | 136,800 |
| June 17, 2026 | 3,905 | 3,820 | 3,820 | 3,945 | 3,800 | 81,000 |
| June 16, 2026 | 3,835 | 3,780 | 3,780 | 3,860 | 3,775 | 91,800 |
| June 15, 2026 | 3,955 | 3,855 | 3,855 | 3,965 | 3,835 | 121,600 |
| June 12, 2026 | 3,835 | 3,815 | 3,815 | 3,885 | 3,770 | 109,800 |
| June 11, 2026 | 3,830 | 3,765 | 3,765 | 3,855 | 3,650 | 142,300 |
| June 10, 2026 | 3,865 | 3,875 | 3,875 | 4,030 | 3,845 | 219,300 |
| June 09, 2026 | 3,680 | 3,855 | 3,855 | 3,860 | 3,660 | 278,800 |
| June 08, 2026 | 3,515 | 3,610 | 3,610 | 3,670 | 3,515 | 130,800 |
| June 05, 2026 | 3,630 | 3,560 | 3,560 | 3,690 | 3,530 | 122,600 |
| June 04, 2026 | 3,525 | 3,575 | 3,575 | 3,615 | 3,475 | 140,900 |
| June 03, 2026 | 3,455 | 3,570 | 3,570 | 3,595 | 3,400 | 179,300 |
| June 02, 2026 | 3,390 | 3,390 | 3,390 | 3,420 | 3,285 | 146,700 |
| June 01, 2026 | 3,440 | 3,400 | 3,400 | 3,450 | 3,325 | 140,100 |
| May 29, 2026 | 3,425 | 3,440 | 3,440 | 3,475 | 3,380 | 126,100 |
| May 28, 2026 | 3,410 | 3,425 | 3,425 | 3,525 | 3,390 | 188,100 |
| May 27, 2026 | 3,330 | 3,315 | 3,315 | 3,340 | 3,285 | 86,200 |
| May 26, 2026 | 3,350 | 3,340 | 3,340 | 3,430 | 3,280 | 134,800 |
| May 25, 2026 | 3,350 | 3,350 | 3,350 | 3,410 | 3,300 | 177,700 |
| May 22, 2026 | 3,400 | 3,295 | 3,295 | 3,410 | 3,250 | 153,100 |
| May 21, 2026 | 3,400 | 3,285 | 3,285 | 3,425 | 3,270 | 118,900 |
| May 20, 2026 | 3,415 | 3,360 | 3,360 | 3,450 | 3,330 | 177,000 |
| May 19, 2026 | 3,525 | 3,455 | 3,455 | 3,555 | 3,395 | 235,700 |
| May 18, 2026 | 3,520 | 3,475 | 3,475 | 3,580 | 3,440 | 256,900 |
| May 15, 2026 | 3,425 | 3,500 | 3,500 | 3,540 | 3,355 | 392,000 |
| May 14, 2026 | 3,130 | 3,075 | 3,075 | 3,150 | 3,065 | 172,900 |
| May 13, 2026 | 3,230 | 3,150 | 3,150 | 3,230 | 3,135 | 136,100 |
| May 12, 2026 | 3,210 | 3,220 | 3,220 | 3,275 | 3,195 | 176,900 |
| May 11, 2026 | 3,090 | 3,145 | 3,145 | 3,155 | 3,075 | 128,400 |
| May 08, 2026 | 3,135 | 3,085 | 3,085 | 3,145 | 3,025 | 201,900 |
| May 07, 2026 | 3,180 | 3,150 | 3,150 | 3,205 | 3,125 | 113,500 |
AD
