Kusuri No Aoki Holdings Co., Ltd. (3549.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3549.T Historical Return
If you invested ¥1000 in Kusuri No Aoki Holdings Co., Ltd. (3549.T) 10 years ago, it would be worth ¥2,636 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,608.61, while ¥1000 invested 1 year ago would be worth ¥1,015.67. This corresponds to total returns of 163.6%, 60.86%, 1.57%, respectively, with annualized returns of 10.17%, 9.97%, 1.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3549.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,130 | 4,108 | 4,108 | 4,157 | 4,037 | 252,300 |
| August 20, 2026 | 4,113 | 4,105 | 4,105 | 4,128 | 4,027 | 244,600 |
| August 19, 2026 | 4,033 | 4,018 | 4,018 | 4,045 | 3,971 | 242,100 |
| August 18, 2026 | 3,967 | 4,014 | 4,014 | 4,019 | 3,893 | 226,000 |
| August 17, 2026 | 4,035 | 3,987 | 3,987 | 4,036 | 3,986 | 160,700 |
| August 14, 2026 | 4,001 | 4,035 | 4,035 | 4,061 | 3,976 | 194,800 |
| August 13, 2026 | 4,000 | 4,010 | 4,010 | 4,024 | 3,960 | 167,400 |
| August 12, 2026 | 4,017 | 4,010 | 4,010 | 4,035 | 3,965 | 143,400 |
| August 10, 2026 | 4,074 | 4,017 | 4,017 | 4,093 | 4,000 | 150,400 |
| August 07, 2026 | 3,968 | 3,990 | 3,990 | 4,039 | 3,948 | 124,400 |
| August 06, 2026 | 3,940 | 3,968 | 3,968 | 3,968 | 3,873 | 159,400 |
| August 05, 2026 | 3,924 | 3,905 | 3,905 | 3,988 | 3,872 | 171,600 |
| August 04, 2026 | 4,047 | 3,989 | 3,989 | 4,060 | 3,962 | 180,600 |
| August 03, 2026 | 4,090 | 4,046 | 4,046 | 4,090 | 3,944 | 224,900 |
| July 31, 2026 | 4,054 | 4,020 | 4,020 | 4,070 | 4,005 | 269,600 |
| July 30, 2026 | 4,129 | 4,194 | 4,194 | 4,214 | 4,074 | 301,400 |
| July 29, 2026 | 3,955 | 4,199 | 4,199 | 4,263 | 3,955 | 347,400 |
| July 28, 2026 | 3,840 | 3,955 | 3,955 | 3,962 | 3,801 | 511,800 |
| July 27, 2026 | 3,729 | 3,770 | 3,770 | 3,782 | 3,689 | 294,400 |
| July 24, 2026 | 3,671 | 3,720 | 3,720 | 3,748 | 3,633 | 201,000 |
| July 23, 2026 | 3,773 | 3,706 | 3,706 | 3,791 | 3,695 | 247,700 |
| July 22, 2026 | 3,849 | 3,822 | 3,822 | 3,885 | 3,775 | 178,400 |
| July 21, 2026 | 3,936 | 3,856 | 3,856 | 3,955 | 3,823 | 235,100 |
| July 17, 2026 | 3,856 | 3,866 | 3,866 | 3,906 | 3,831 | 214,100 |
| July 16, 2026 | 3,788 | 3,831 | 3,831 | 3,860 | 3,754 | 161,600 |
| July 15, 2026 | 3,785 | 3,779 | 3,779 | 3,790 | 3,712 | 130,200 |
| July 14, 2026 | 3,822 | 3,745 | 3,745 | 3,822 | 3,731 | 196,200 |
| July 13, 2026 | 3,682 | 3,810 | 3,810 | 3,826 | 3,661 | 244,000 |
| July 10, 2026 | 3,827 | 3,681 | 3,681 | 3,839 | 3,670 | 309,900 |
| July 09, 2026 | 3,950 | 3,866 | 3,866 | 3,951 | 3,840 | 198,500 |
| July 08, 2026 | 3,980 | 3,964 | 3,964 | 3,981 | 3,868 | 205,800 |
| July 07, 2026 | 3,875 | 3,953 | 3,953 | 4,014 | 3,800 | 343,300 |
| July 06, 2026 | 3,698 | 3,852 | 3,852 | 3,854 | 3,698 | 238,800 |
| July 03, 2026 | 3,900 | 3,738 | 3,738 | 3,902 | 3,664 | 554,200 |
| July 02, 2026 | 3,600 | 3,690 | 3,690 | 3,699 | 3,568 | 344,500 |
| July 01, 2026 | 3,555 | 3,531 | 3,531 | 3,584 | 3,491 | 149,300 |
| June 30, 2026 | 3,644 | 3,606 | 3,606 | 3,644 | 3,497 | 339,700 |
| June 29, 2026 | 3,547 | 3,640 | 3,640 | 3,702 | 3,533 | 281,800 |
| June 26, 2026 | 3,562 | 3,533 | 3,533 | 3,570 | 3,496 | 172,900 |
| June 25, 2026 | 3,606 | 3,561 | 3,561 | 3,619 | 3,548 | 235,900 |
| June 24, 2026 | 3,585 | 3,553 | 3,553 | 3,589 | 3,525 | 172,900 |
| June 23, 2026 | 3,588 | 3,572 | 3,572 | 3,604 | 3,515 | 253,400 |
| June 22, 2026 | 3,665 | 3,658 | 3,658 | 3,709 | 3,643 | 173,500 |
| June 19, 2026 | 3,551 | 3,595 | 3,595 | 3,595 | 3,548 | 178,600 |
| June 18, 2026 | 3,659 | 3,596 | 3,596 | 3,659 | 3,552 | 244,000 |
| June 17, 2026 | 3,683 | 3,609 | 3,609 | 3,749 | 3,606 | 186,800 |
| June 16, 2026 | 3,770 | 3,655 | 3,655 | 3,770 | 3,618 | 244,000 |
| June 15, 2026 | 3,840 | 3,801 | 3,801 | 3,846 | 3,795 | 168,700 |
| June 12, 2026 | 3,833 | 3,811 | 3,811 | 3,840 | 3,758 | 230,800 |
| June 11, 2026 | 3,830 | 3,797 | 3,797 | 3,848 | 3,771 | 189,600 |
| June 10, 2026 | 3,754 | 3,802 | 3,802 | 3,830 | 3,739 | 163,900 |
| June 09, 2026 | 3,758 | 3,749 | 3,749 | 3,809 | 3,709 | 219,000 |
| June 08, 2026 | 3,717 | 3,763 | 3,763 | 3,820 | 3,701 | 320,800 |
| June 05, 2026 | 3,556 | 3,647 | 3,647 | 3,647 | 3,526 | 224,300 |
| June 04, 2026 | 3,595 | 3,562 | 3,562 | 3,620 | 3,551 | 181,200 |
| June 03, 2026 | 3,476 | 3,566 | 3,566 | 3,582 | 3,463 | 272,100 |
| June 02, 2026 | 3,440 | 3,475 | 3,475 | 3,510 | 3,414 | 212,100 |
| June 01, 2026 | 3,460 | 3,489 | 3,489 | 3,499 | 3,392 | 256,700 |
| May 29, 2026 | 3,458 | 3,467 | 3,467 | 3,564 | 3,424 | 361,600 |
| May 28, 2026 | 3,450 | 3,463 | 3,463 | 3,547 | 3,431 | 233,000 |
AD
