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 ¥2,636 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.

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