Konoshima Chemical Co.,Ltd. (4026.T) JPX

Currency In JPY

4026.T Historical Return

If you invested ¥1000 in Konoshima Chemical Co.,Ltd. (4026.T) 10 years ago, it would be worth ¥2,494.62 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 ¥600.67, while ¥1000 invested 1 year ago would be worth ¥1,171.79. This corresponds to total returns of 149.46%, -39.93%, 17.18%, respectively, with annualized returns of 9.57%, -9.7%, 17.18%.

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

4026.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1,595	1,594	1,594	1,601	1,575	23,000
September 30, 2026	1,575	1,599	1,599	1,599	1,566	63,200
September 29, 2026	1,561	1,561	1,561	1,571	1,555	41,300
September 28, 2026	1,560	1,561	1,561	1,562	1,551	25,100
September 25, 2026	1,551	1,547	1,547	1,556	1,542	41,200
September 24, 2026	1,553	1,555	1,555	1,560	1,547	40,700
September 18, 2026	1,569	1,547	1,547	1,569	1,547	67,400
September 17, 2026	1,552	1,558	1,558	1,559	1,550	27,900
September 16, 2026	1,550	1,546	1,546	1,556	1,541	23,200
September 15, 2026	1,530	1,539	1,539	1,545	1,520	61,300
September 11, 2026	1,512	1,560	1,560	1,565	1,500	186,800
September 10, 2026	1,650	1,518	1,518	1,700	1,516	557,700
September 09, 2026	1,641	1,655	1,655	1,666	1,635	39,600
September 08, 2026	1,700	1,642	1,642	1,700	1,640	52,700
September 07, 2026	1,670	1,700	1,700	1,714	1,670	61,700
September 04, 2026	1,666	1,660	1,660	1,670	1,648	33,700
September 03, 2026	1,643	1,655	1,655	1,665	1,641	31,400
September 02, 2026	1,641	1,632	1,632	1,644	1,622	44,800
September 01, 2026	1,670	1,656	1,656	1,681	1,653	25,600
August 31, 2026	1,661	1,666	1,666	1,675	1,635	24,600
August 28, 2026	1,640	1,670	1,670	1,685	1,634	70,900
August 27, 2026	1,635	1,649	1,649	1,651	1,635	26,200
August 26, 2026	1,648	1,629	1,629	1,648	1,627	21,500
August 25, 2026	1,633	1,638	1,638	1,646	1,629	21,900
August 24, 2026	1,645	1,633	1,633	1,645	1,623	20,000
August 21, 2026	1,605	1,623	1,623	1,629	1,600	32,600
August 20, 2026	1,602	1,633	1,633	1,639	1,595	60,200
August 19, 2026	1,650	1,588	1,588	1,650	1,588	76,000
August 18, 2026	1,683	1,669	1,669	1,706	1,667	44,900
August 17, 2026	1,678	1,682	1,682	1,688	1,659	62,900
August 14, 2026	1,656	1,668	1,668	1,670	1,653	37,500
August 13, 2026	1,670	1,656	1,656	1,674	1,650	21,600
August 12, 2026	1,656	1,664	1,664	1,664	1,647	31,700
August 10, 2026	1,650	1,656	1,656	1,669	1,645	27,100
August 07, 2026	1,639	1,647	1,647	1,652	1,620	24,600
August 06, 2026	1,633	1,657	1,657	1,662	1,633	28,400
August 05, 2026	1,606	1,654	1,654	1,655	1,606	66,100
August 04, 2026	1,565	1,594	1,594	1,601	1,565	33,400
August 03, 2026	1,569	1,560	1,560	1,582	1,540	50,700
July 31, 2026	1,546	1,588	1,588	1,596	1,531	76,900
July 30, 2026	1,507	1,527	1,527	1,546	1,505	26,500
July 29, 2026	1,540	1,520	1,520	1,544	1,495	97,600
July 28, 2026	1,580	1,537	1,537	1,580	1,529	66,800
July 27, 2026	1,558	1,582	1,582	1,584	1,540	54,100
July 24, 2026	1,564	1,543	1,543	1,564	1,529	130,200
July 23, 2026	1,565	1,576	1,576	1,581	1,561	29,700
July 22, 2026	1,558	1,555	1,555	1,576	1,543	61,100
July 21, 2026	1,510	1,547	1,547	1,551	1,505	60,800
July 17, 2026	1,547	1,503	1,503	1,547	1,480	140,000
July 16, 2026	1,555	1,551	1,551	1,569	1,546	62,200
July 15, 2026	1,560	1,574	1,574	1,579	1,550	42,900
July 14, 2026	1,540	1,560	1,560	1,569	1,528	74,800
July 13, 2026	1,603	1,558	1,558	1,640	1,543	108,500
July 10, 2026	1,580	1,573	1,573	1,595	1,571	35,500
July 09, 2026	1,565	1,568	1,568	1,582	1,555	54,900
July 08, 2026	1,616	1,567	1,567	1,616	1,567	88,600
July 07, 2026	1,658	1,627	1,627	1,658	1,622	51,600
July 06, 2026	1,676	1,658	1,658	1,692	1,648	50,600
July 03, 2026	1,632	1,666	1,666	1,666	1,610	63,200
July 02, 2026	1,631	1,626	1,626	1,645	1,616	44,600