Kusuri No Aoki Holdings Co., Ltd. (3549.T) JPX

Currency In JPY

3549.T Historical Return

If you invested ¥1000 in Kusuri No Aoki Holdings Co., Ltd. (3549.T) 10 years ago, it would be worth ¥2,538.18 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,728.89, while ¥1000 invested 1 year ago would be worth ¥1,073.54. This corresponds to total returns of 153.82%, 72.89%, 7.35%, respectively, with annualized returns of 9.76%, 11.56%, 7.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3549.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	4,410	4,263	4,263	4,416	4,248	223,600
October 20, 2026	4,348	4,407	4,407	4,413	4,345	232,900
October 19, 2026	4,387	4,372	4,372	4,440	4,336	440,800
October 16, 2026	4,252	4,254	4,254	4,346	4,236	164,100
October 15, 2026	4,207	4,252	4,252	4,280	4,180	179,400
October 14, 2026	4,101	4,205	4,205	4,231	4,101	274,000
October 13, 2026	4,128	4,126	4,126	4,199	4,110	287,700
October 09, 2026	4,145	4,138	4,138	4,229	4,090	306,600
October 08, 2026	4,158	4,116	4,116	4,177	4,044	395,900
October 07, 2026	4,165	4,116	4,116	4,203	4,100	437,200
October 06, 2026	4,338	4,202	4,202	4,372	4,149	514,500
October 05, 2026	4,400	4,338	4,338	4,400	4,267	851,600
October 02, 2026	4,157	4,411	4,411	4,411	4,126	1.47M
October 01, 2026	3,670	3,711	3,711	3,750	3,643	553,900
September 30, 2026	3,741	3,685	3,685	3,787	3,664	379,400
September 29, 2026	3,847	3,732	3,732	3,847	3,715	394,500
September 28, 2026	4,000	3,828	3,828	4,020	3,828	342,400
September 25, 2026	3,960	3,948	3,948	3,987	3,903	301,600
September 24, 2026	3,960	3,976	3,976	4,013	3,950	261,700
September 18, 2026	4,074	4,000	4,000	4,081	4,000	413,600
September 17, 2026	3,993	4,100	4,100	4,104	3,993	347,300
September 16, 2026	4,057	3,993	3,993	4,100	3,993	223,000
September 15, 2026	4,122	4,057	4,057	4,166	4,027	248,800
September 11, 2026	4,013	4,000	4,000	4,075	3,988	259,900
September 10, 2026	4,020	4,026	4,026	4,049	3,986	229,400
September 09, 2026	4,137	4,015	4,015	4,159	3,999	247,500
September 08, 2026	4,079	4,132	4,132	4,154	4,062	228,500
September 07, 2026	4,164	4,072	4,072	4,199	4,072	225,900
September 04, 2026	4,162	4,218	4,218	4,268	4,150	270,900
September 03, 2026	4,064	4,162	4,162	4,162	4,030	238,100
September 02, 2026	4,078	4,046	4,046	4,078	4,012	252,500
September 01, 2026	4,135	4,071	4,071	4,189	4,063	262,100
August 31, 2026	4,150	4,114	4,114	4,186	4,105	230,200
August 28, 2026	4,062	4,196	4,196	4,205	4,050	255,600
August 27, 2026	4,171	4,097	4,097	4,199	4,076	214,400
August 26, 2026	4,141	4,178	4,178	4,211	4,139	226,200
August 25, 2026	4,250	4,211	4,211	4,297	4,172	287,800
August 24, 2026	4,129	4,129	4,129	4,190	4,071	241,800
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