Ficha Inc. (4052.T) JPX

Currency In JPY

4052.T Historical Return

If you invested ¥1000 in Ficha Inc. (4052.T) since IPO date, it would be worth ¥276.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,025.69, while ¥1000 invested 1 year ago would be worth ¥3,149.3. This corresponds to total returns of -72.4%, 2.57%, 214.93%, respectively, with annualized returns of -18.71%, 0.51%, 214.93%.

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

4052.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,250	1,340	1,340	1,340	1,170	9.43M
September 09, 2026	880	1,040	1,040	1,040	880	6.22M
September 08, 2026	850	890	890	933	827	6.94M
September 07, 2026	770	835	835	889	765	5.48M
September 04, 2026	970	740	740	999	720	6.5M
September 03, 2026	736	865	865	865	735	7.61M
September 02, 2026	621	715	715	740	590	6.46M
September 01, 2026	775	641	641	895	641	6.07M
August 31, 2026	685	745	745	745	685	1.52M
August 28, 2026	567	645	645	669	550	2.82M
August 27, 2026	509	572	572	600	509	1.6M
August 26, 2026	512	508	508	522	504	113,300
August 25, 2026	536	510	510	536	507	129,900
August 24, 2026	541	526	526	565	506	198,600
August 21, 2026	540	531	531	561	529	164,400
August 20, 2026	546	555	555	572	526	331,300
August 19, 2026	528	536	536	559	514	264,500
August 18, 2026	570	545	545	580	538	416,000
August 17, 2026	619	580	580	657	557	1.15M
August 14, 2026	513	629	629	680	505	2.2M
August 13, 2026	829	583	583	863	583	462,200
August 12, 2026	732	733	733	733	718	227,400
August 10, 2026	553	633	633	633	552	1.38M
August 07, 2026	492	533	533	540	481	2.31M
August 06, 2026	420	460	460	460	420	1.24M
August 05, 2026	325	380	380	415	325	2.04M
August 04, 2026	358	342	342	373	342	872,200
August 03, 2026	422	422	422	422	422	243,200
July 31, 2026	268	342	342	342	263	1.38M
July 30, 2026	279	262	262	296	257	197,600
July 29, 2026	302	280	280	304	271	543,100
July 28, 2026	329	321	321	355	321	750,900
July 27, 2026	313	401	401	401	275	1.76M
July 24, 2026	314	321	321	323	293	191,800
July 23, 2026	344	330	330	361	283	1.05M
July 22, 2026	239	312	312	312	239	843,100
July 21, 2026	234	232	232	237	232	1,900
July 17, 2026	243	235	235	250	235	5,900
July 16, 2026	244	241	241	244	238	1,500
July 15, 2026	239	242	242	242	236	2,800
July 14, 2026	236	237	237	239	236	2,300
July 13, 2026	239	236	236	239	236	1,600
July 10, 2026	231	239	239	239	229	6,700
July 09, 2026	234	234	234	235	232	4,100
July 08, 2026	235	236	236	238	235	3,600
July 07, 2026	234	236	236	240	234	2,000
July 06, 2026	234	234	234	241	230	5,600
July 03, 2026	223	238	238	238	223	1,300
July 02, 2026	229	228	228	230	222	2,000
July 01, 2026	224	223	223	224	221	2,000
June 30, 2026	222	224	224	232	222	11,400
June 29, 2026	223	222	222	230	221	4,600
June 26, 2026	227	223	223	227	223	2,200
June 25, 2026	224	226	226	226	224	1,800
June 24, 2026	229	224	224	229	224	2,700
June 23, 2026	227	226	226	227	224	3,000
June 22, 2026	223	227	227	228	223	8,700
June 19, 2026	238	230	230	238	226	8,700
June 18, 2026	231	237	237	239	231	13,400
June 17, 2026	242	233	233	242	229	13,100