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 ¥4,020.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,771.45, while ¥1000 invested 1 year ago would be worth ¥1,395.59. This corresponds to total returns of 302.09%, 177.15%, 39.56%, respectively, with annualized returns of 14.92%, 22.6%, 39.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,900 | 3,900 | 3,900 | 3,920 | 3,870 | 31,300 |
| June 30, 2026 | 3,935 | 3,870 | 3,870 | 3,935 | 3,840 | 25,900 |
| June 29, 2026 | 3,940 | 3,940 | 3,940 | 3,970 | 3,910 | 33,400 |
| June 26, 2026 | 3,890 | 3,910 | 3,910 | 3,910 | 3,840 | 25,900 |
| June 25, 2026 | 3,775 | 3,870 | 3,870 | 3,880 | 3,775 | 38,400 |
| June 24, 2026 | 3,770 | 3,765 | 3,765 | 3,805 | 3,760 | 24,700 |
| June 23, 2026 | 3,770 | 3,775 | 3,775 | 3,800 | 3,765 | 20,400 |
| June 22, 2026 | 3,780 | 3,770 | 3,770 | 3,800 | 3,765 | 15,700 |
| June 19, 2026 | 3,800 | 3,780 | 3,780 | 3,805 | 3,760 | 17,300 |
| June 18, 2026 | 3,790 | 3,770 | 3,770 | 3,805 | 3,765 | 25,900 |
| June 17, 2026 | 3,805 | 3,770 | 3,770 | 3,830 | 3,770 | 26,900 |
| June 16, 2026 | 3,830 | 3,805 | 3,805 | 3,860 | 3,780 | 40,600 |
| June 15, 2026 | 3,865 | 3,810 | 3,810 | 3,880 | 3,805 | 33,000 |
| June 12, 2026 | 3,810 | 3,845 | 3,845 | 3,850 | 3,795 | 43,700 |
| June 11, 2026 | 3,795 | 3,785 | 3,785 | 3,800 | 3,745 | 30,300 |
| June 10, 2026 | 3,745 | 3,795 | 3,795 | 3,805 | 3,730 | 40,400 |
| June 09, 2026 | 3,800 | 3,760 | 3,760 | 3,820 | 3,745 | 40,700 |
| June 08, 2026 | 3,705 | 3,755 | 3,755 | 3,765 | 3,680 | 53,000 |
| June 05, 2026 | 3,695 | 3,710 | 3,710 | 3,755 | 3,690 | 38,400 |
| June 04, 2026 | 3,695 | 3,685 | 3,685 | 3,710 | 3,650 | 43,500 |
| June 03, 2026 | 3,760 | 3,695 | 3,695 | 3,785 | 3,695 | 46,200 |
| June 02, 2026 | 3,800 | 3,730 | 3,730 | 3,805 | 3,720 | 65,400 |
| June 01, 2026 | 3,975 | 3,850 | 3,850 | 3,975 | 3,830 | 48,000 |
| May 29, 2026 | 4,020 | 3,975 | 3,975 | 4,075 | 3,975 | 57,500 |
| May 28, 2026 | 3,960 | 4,015 | 4,015 | 4,050 | 3,910 | 72,000 |
| May 27, 2026 | 3,960 | 3,960 | 3,960 | 3,980 | 3,920 | 38,300 |
| May 26, 2026 | 4,000 | 3,980 | 3,980 | 4,025 | 3,960 | 29,000 |
| May 25, 2026 | 3,980 | 4,000 | 4,000 | 4,040 | 3,975 | 39,300 |
| May 22, 2026 | 3,940 | 3,995 | 3,995 | 4,015 | 3,910 | 43,300 |
| May 21, 2026 | 3,875 | 3,945 | 3,945 | 3,980 | 3,825 | 52,900 |
| May 20, 2026 | 3,830 | 3,805 | 3,805 | 3,830 | 3,750 | 41,500 |
| May 19, 2026 | 3,935 | 3,830 | 3,830 | 3,935 | 3,820 | 36,200 |
| May 18, 2026 | 3,975 | 3,905 | 3,905 | 3,975 | 3,865 | 35,900 |
| May 15, 2026 | 3,945 | 3,945 | 3,945 | 3,965 | 3,925 | 36,900 |
| May 14, 2026 | 3,930 | 3,930 | 3,930 | 3,955 | 3,920 | 37,200 |
| May 13, 2026 | 3,990 | 3,940 | 3,940 | 3,995 | 3,930 | 38,900 |
| May 12, 2026 | 3,915 | 3,990 | 3,990 | 4,040 | 3,910 | 85,400 |
| May 11, 2026 | 3,895 | 3,920 | 3,920 | 3,980 | 3,820 | 142,900 |
| May 08, 2026 | 3,630 | 3,880 | 3,880 | 3,915 | 3,515 | 181,300 |
AD
