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 ¥9,349.96 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,355.48, while ¥1000 invested 1 year ago would be worth ¥1,151.72. This corresponds to total returns of 835%, 35.55%, 15.17%, respectively, with annualized returns of 25.03%, 6.27%, 15.17%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3,150 | 3,150 | 3,150 | 3,165 | 3,135 | 166,700 |
| September 10, 2026 | 3,225 | 3,220 | 3,220 | 3,250 | 3,200 | 122,600 |
| September 09, 2026 | 3,220 | 3,265 | 3,265 | 3,275 | 3,200 | 104,500 |
| September 08, 2026 | 3,270 | 3,250 | 3,250 | 3,300 | 3,250 | 117,000 |
| September 07, 2026 | 3,320 | 3,295 | 3,295 | 3,355 | 3,270 | 135,200 |
| September 04, 2026 | 3,300 | 3,275 | 3,275 | 3,330 | 3,260 | 210,500 |
| September 03, 2026 | 3,375 | 3,295 | 3,295 | 3,375 | 3,290 | 185,600 |
| September 02, 2026 | 3,520 | 3,370 | 3,370 | 3,520 | 3,370 | 265,000 |
| September 01, 2026 | 3,530 | 3,570 | 3,570 | 3,595 | 3,520 | 156,000 |
| August 31, 2026 | 3,700 | 3,555 | 3,555 | 3,700 | 3,555 | 305,700 |
| August 28, 2026 | 3,745 | 3,730 | 3,730 | 3,760 | 3,675 | 179,500 |
| August 27, 2026 | 3,805 | 3,750 | 3,750 | 3,855 | 3,730 | 181,100 |
| August 26, 2026 | 3,910 | 3,830 | 3,830 | 3,925 | 3,800 | 137,600 |
| August 25, 2026 | 3,885 | 3,895 | 3,895 | 3,910 | 3,810 | 141,200 |
| August 24, 2026 | 3,985 | 3,915 | 3,915 | 3,990 | 3,890 | 162,000 |
| August 21, 2026 | 3,850 | 3,865 | 3,865 | 3,870 | 3,800 | 92,400 |
| August 20, 2026 | 3,790 | 3,850 | 3,850 | 3,860 | 3,770 | 132,100 |
| August 19, 2026 | 3,815 | 3,760 | 3,760 | 3,895 | 3,735 | 187,700 |
| August 18, 2026 | 3,860 | 3,805 | 3,805 | 3,880 | 3,790 | 201,100 |
| August 17, 2026 | 3,830 | 3,900 | 3,900 | 3,950 | 3,815 | 287,400 |
| August 14, 2026 | 3,990 | 3,900 | 3,900 | 4,020 | 3,695 | 698,100 |
| August 13, 2026 | 3,745 | 3,825 | 3,825 | 3,885 | 3,745 | 255,900 |
| August 12, 2026 | 3,695 | 3,675 | 3,675 | 3,765 | 3,675 | 147,300 |
| August 10, 2026 | 3,650 | 3,685 | 3,685 | 3,720 | 3,605 | 148,500 |
| August 07, 2026 | 3,620 | 3,615 | 3,615 | 3,630 | 3,570 | 65,000 |
| August 06, 2026 | 3,535 | 3,600 | 3,600 | 3,620 | 3,535 | 104,300 |
| August 05, 2026 | 3,480 | 3,515 | 3,515 | 3,535 | 3,465 | 112,800 |
| August 04, 2026 | 3,450 | 3,425 | 3,425 | 3,475 | 3,425 | 76,800 |
| August 03, 2026 | 3,500 | 3,445 | 3,445 | 3,500 | 3,395 | 132,100 |
| 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 |
AD
