Tomoku Co., Ltd. (3946.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3946.T Historical Return
If you invested ¥1000 in Tomoku Co., Ltd. (3946.T) 10 years ago, it would be worth ¥4,068.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,695.26, while ¥1000 invested 1 year ago would be worth ¥1,353.08. This corresponds to total returns of 306.81%, 169.53%, 35.31%, respectively, with annualized returns of 15.06%, 21.95%, 35.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3946.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,470 | 4,455 | 4,455 | 4,470 | 4,395 | 39,600 |
| September 30, 2026 | 4,400 | 4,460 | 4,460 | 4,460 | 4,380 | 41,000 |
| September 29, 2026 | 4,455 | 4,370 | 4,370 | 4,460 | 4,325 | 76,400 |
| September 28, 2026 | 4,565 | 4,520 | 4,520 | 4,590 | 4,490 | 104,500 |
| September 25, 2026 | 4,475 | 4,565 | 4,565 | 4,565 | 4,470 | 95,300 |
| September 24, 2026 | 4,445 | 4,445 | 4,445 | 4,465 | 4,425 | 103,800 |
| September 18, 2026 | 4,445 | 4,430 | 4,430 | 4,450 | 4,365 | 76,100 |
| September 17, 2026 | 4,400 | 4,435 | 4,435 | 4,455 | 4,400 | 49,600 |
| September 16, 2026 | 4,360 | 4,390 | 4,390 | 4,415 | 4,360 | 38,000 |
| September 15, 2026 | 4,330 | 4,355 | 4,355 | 4,360 | 4,325 | 40,600 |
| September 11, 2026 | 4,305 | 4,280 | 4,280 | 4,325 | 4,260 | 54,100 |
| September 10, 2026 | 4,230 | 4,310 | 4,310 | 4,315 | 4,225 | 38,500 |
| September 09, 2026 | 4,245 | 4,290 | 4,290 | 4,310 | 4,225 | 59,400 |
| September 08, 2026 | 4,305 | 4,260 | 4,260 | 4,315 | 4,260 | 55,500 |
| September 07, 2026 | 4,360 | 4,335 | 4,335 | 4,375 | 4,310 | 46,000 |
| September 04, 2026 | 4,390 | 4,370 | 4,370 | 4,405 | 4,335 | 58,500 |
| September 03, 2026 | 4,425 | 4,390 | 4,390 | 4,435 | 4,385 | 78,900 |
| September 02, 2026 | 4,480 | 4,460 | 4,460 | 4,485 | 4,420 | 55,100 |
| September 01, 2026 | 4,420 | 4,520 | 4,520 | 4,520 | 4,390 | 81,100 |
| August 31, 2026 | 4,560 | 4,455 | 4,455 | 4,560 | 4,440 | 112,500 |
| August 28, 2026 | 4,615 | 4,595 | 4,595 | 4,680 | 4,570 | 301,100 |
| August 27, 2026 | 4,625 | 4,635 | 4,635 | 4,690 | 4,610 | 269,000 |
| August 26, 2026 | 4,660 | 4,615 | 4,615 | 4,680 | 4,605 | 132,900 |
| August 25, 2026 | 4,765 | 4,625 | 4,625 | 4,770 | 4,620 | 133,500 |
| August 24, 2026 | 4,770 | 4,715 | 4,715 | 4,785 | 4,705 | 143,500 |
| August 21, 2026 | 4,730 | 4,755 | 4,755 | 4,820 | 4,665 | 98,800 |
| August 20, 2026 | 4,635 | 4,740 | 4,740 | 4,740 | 4,630 | 94,300 |
| August 19, 2026 | 4,720 | 4,630 | 4,630 | 4,775 | 4,595 | 150,800 |
| August 18, 2026 | 4,690 | 4,720 | 4,720 | 4,740 | 4,670 | 92,200 |
| August 17, 2026 | 4,730 | 4,715 | 4,715 | 4,730 | 4,655 | 157,700 |
| August 14, 2026 | 4,600 | 4,690 | 4,690 | 4,695 | 4,575 | 118,400 |
| August 13, 2026 | 4,555 | 4,620 | 4,620 | 4,620 | 4,535 | 105,100 |
| August 12, 2026 | 4,645 | 4,580 | 4,580 | 4,685 | 4,560 | 108,500 |
| August 10, 2026 | 4,595 | 4,620 | 4,620 | 4,640 | 4,555 | 119,900 |
| August 07, 2026 | 4,515 | 4,570 | 4,570 | 4,595 | 4,515 | 111,200 |
| August 06, 2026 | 4,500 | 4,485 | 4,485 | 4,520 | 4,435 | 80,200 |
| August 05, 2026 | 4,385 | 4,445 | 4,445 | 4,445 | 4,360 | 96,100 |
| August 04, 2026 | 4,500 | 4,385 | 4,385 | 4,500 | 4,380 | 198,900 |
| August 03, 2026 | 4,470 | 4,550 | 4,550 | 4,590 | 4,395 | 210,100 |
| July 31, 2026 | 4,585 | 4,515 | 4,515 | 4,750 | 4,510 | 247,600 |
| July 30, 2026 | 4,625 | 4,630 | 4,630 | 4,665 | 4,590 | 151,000 |
| July 29, 2026 | 4,570 | 4,640 | 4,640 | 4,655 | 4,520 | 168,200 |
| July 28, 2026 | 4,550 | 4,540 | 4,540 | 4,560 | 4,495 | 87,700 |
| July 27, 2026 | 4,540 | 4,550 | 4,550 | 4,565 | 4,490 | 112,500 |
| July 24, 2026 | 4,470 | 4,480 | 4,480 | 4,495 | 4,415 | 115,000 |
| July 23, 2026 | 4,475 | 4,480 | 4,480 | 4,515 | 4,450 | 167,000 |
| July 22, 2026 | 4,465 | 4,465 | 4,465 | 4,540 | 4,455 | 194,200 |
| July 21, 2026 | 4,395 | 4,480 | 4,480 | 4,485 | 4,380 | 342,800 |
| July 17, 2026 | 4,350 | 4,325 | 4,325 | 4,400 | 4,230 | 437,600 |
| July 16, 2026 | 4,275 | 4,245 | 4,245 | 4,285 | 4,220 | 34,600 |
| July 15, 2026 | 4,220 | 4,255 | 4,255 | 4,265 | 4,200 | 48,100 |
| July 14, 2026 | 4,085 | 4,185 | 4,185 | 4,190 | 4,085 | 43,500 |
| July 13, 2026 | 4,165 | 4,080 | 4,080 | 4,185 | 4,075 | 30,100 |
| July 10, 2026 | 4,060 | 4,115 | 4,115 | 4,145 | 4,050 | 50,800 |
| July 09, 2026 | 4,080 | 4,075 | 4,075 | 4,080 | 4,025 | 21,900 |
| July 08, 2026 | 4,040 | 4,080 | 4,080 | 4,115 | 4,020 | 47,400 |
| July 07, 2026 | 4,000 | 4,015 | 4,015 | 4,035 | 4,000 | 23,300 |
| July 06, 2026 | 4,000 | 3,990 | 3,990 | 4,010 | 3,960 | 65,400 |
| July 03, 2026 | 4,000 | 4,005 | 4,005 | 4,055 | 4,000 | 47,300 |
| July 02, 2026 | 3,945 | 3,975 | 3,975 | 4,025 | 3,930 | 30,400 |
AD
