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 ¥2,416.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,540.08, while ¥1000 invested 1 year ago would be worth ¥978.24. This corresponds to total returns of 141.67%, 54.01%, -2.18%, respectively, with annualized returns of 9.22%, 9.02%, -2.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3,413 | 3,462 | 3,462 | 3,465 | 3,351 | 326,100 |
| May 26, 2026 | 3,564 | 3,424 | 3,424 | 3,570 | 3,413 | 358,000 |
| May 25, 2026 | 3,632 | 3,569 | 3,569 | 3,652 | 3,491 | 318,100 |
| May 22, 2026 | 3,750 | 3,635 | 3,635 | 3,757 | 3,628 | 282,800 |
| May 21, 2026 | 3,734 | 3,758 | 3,758 | 3,770 | 3,701 | 227,500 |
| May 20, 2026 | 3,748 | 3,745 | 3,745 | 3,817 | 3,689 | 241,000 |
| May 19, 2026 | 3,844 | 3,769 | 3,769 | 3,850 | 3,718 | 657,800 |
| May 18, 2026 | 3,852 | 3,861 | 3,861 | 3,885 | 3,832 | 505,500 |
| May 15, 2026 | 3,850 | 3,850 | 3,850 | 3,888 | 3,830 | 222,400 |
| May 14, 2026 | 3,894 | 3,840 | 3,840 | 3,895 | 3,818 | 196,500 |
| May 13, 2026 | 3,843 | 3,847 | 3,847 | 3,865 | 3,836 | 153,800 |
| May 12, 2026 | 3,892 | 3,828 | 3,828 | 3,893 | 3,816 | 156,000 |
| May 11, 2026 | 3,899 | 3,872 | 3,872 | 3,914 | 3,832 | 228,800 |
| May 08, 2026 | 3,920 | 3,849 | 3,849 | 3,920 | 3,836 | 245,500 |
| May 07, 2026 | 3,797 | 3,905 | 3,905 | 3,954 | 3,797 | 417,200 |
| May 01, 2026 | 3,770 | 3,735 | 3,735 | 3,810 | 3,731 | 228,000 |
| April 30, 2026 | 3,821 | 3,756 | 3,756 | 3,852 | 3,746 | 560,600 |
| April 28, 2026 | 3,754 | 3,806 | 3,806 | 3,814 | 3,728 | 283,900 |
| April 27, 2026 | 3,635 | 3,709 | 3,709 | 3,728 | 3,624 | 239,000 |
| April 24, 2026 | 3,692 | 3,630 | 3,630 | 3,703 | 3,608 | 256,000 |
| April 23, 2026 | 3,760 | 3,705 | 3,705 | 3,783 | 3,663 | 266,500 |
| April 22, 2026 | 3,785 | 3,773 | 3,773 | 3,835 | 3,770 | 232,600 |
| April 21, 2026 | 3,795 | 3,813 | 3,813 | 3,828 | 3,768 | 244,100 |
| April 20, 2026 | 3,731 | 3,746 | 3,746 | 3,768 | 3,708 | 122,000 |
| April 17, 2026 | 3,750 | 3,729 | 3,729 | 3,808 | 3,723 | 214,400 |
| April 16, 2026 | 3,746 | 3,747 | 3,747 | 3,788 | 3,735 | 269,400 |
| April 15, 2026 | 3,698 | 3,746 | 3,746 | 3,747 | 3,681 | 187,400 |
| April 14, 2026 | 3,730 | 3,699 | 3,699 | 3,746 | 3,658 | 226,300 |
AD
