Nippon Sanso Holdings Corporation (4091.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4091.T Historical Return
If you invested ¥1000 in Nippon Sanso Holdings Corporation (4091.T) 10 years ago, it would be worth ¥5,644.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,174.92, while ¥1000 invested 1 year ago would be worth ¥1,120.31. This corresponds to total returns of 464.45%, 117.49%, 12.03%, respectively, with annualized returns of 18.89%, 16.8%, 12.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4091.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5,497 | 5,425 | 5,425 | 5,529 | 5,384 | 610,200 |
| October 20, 2026 | 5,500 | 5,450 | 5,450 | 5,540 | 5,433 | 569,100 |
| October 19, 2026 | 5,446 | 5,524 | 5,524 | 5,537 | 5,416 | 622,000 |
| October 16, 2026 | 5,450 | 5,458 | 5,458 | 5,505 | 5,450 | 674,300 |
| October 15, 2026 | 5,518 | 5,416 | 5,416 | 5,537 | 5,407 | 804,300 |
| October 14, 2026 | 5,537 | 5,538 | 5,538 | 5,573 | 5,511 | 748,600 |
| October 13, 2026 | 5,496 | 5,510 | 5,510 | 5,524 | 5,452 | 512,200 |
| October 09, 2026 | 5,494 | 5,490 | 5,490 | 5,498 | 5,426 | 633,700 |
| October 08, 2026 | 5,502 | 5,471 | 5,471 | 5,509 | 5,404 | 796,400 |
| October 07, 2026 | 5,647 | 5,558 | 5,558 | 5,652 | 5,558 | 1.02M |
| October 06, 2026 | 5,564 | 5,650 | 5,650 | 5,651 | 5,537 | 784,800 |
| October 05, 2026 | 5,418 | 5,532 | 5,532 | 5,569 | 5,397 | 620,400 |
| October 02, 2026 | 5,307 | 5,347 | 5,347 | 5,377 | 5,290 | 674,200 |
| October 01, 2026 | 5,462 | 5,404 | 5,404 | 5,493 | 5,401 | 799,200 |
| September 30, 2026 | 5,521 | 5,512 | 5,512 | 5,558 | 5,476 | 662,500 |
| September 29, 2026 | 5,492 | 5,454 | 5,454 | 5,514 | 5,426 | 984,300 |
| September 28, 2026 | 5,625 | 5,492 | 5,492 | 5,673 | 5,492 | 971,900 |
| September 25, 2026 | 5,582 | 5,630 | 5,630 | 5,669 | 5,519 | 785,000 |
| September 24, 2026 | 5,495 | 5,570 | 5,570 | 5,667 | 5,490 | 1.08M |
| September 18, 2026 | 5,510 | 5,491 | 5,491 | 5,522 | 5,447 | 846,700 |
| September 17, 2026 | 5,514 | 5,508 | 5,508 | 5,595 | 5,457 | 547,300 |
| September 16, 2026 | 5,494 | 5,500 | 5,500 | 5,553 | 5,450 | 945,600 |
| September 15, 2026 | 5,430 | 5,442 | 5,442 | 5,461 | 5,410 | 552,000 |
| September 11, 2026 | 5,400 | 5,379 | 5,379 | 5,443 | 5,312 | 749,400 |
| September 10, 2026 | 5,370 | 5,450 | 5,450 | 5,529 | 5,364 | 801,500 |
| September 09, 2026 | 5,350 | 5,438 | 5,438 | 5,476 | 5,350 | 569,000 |
| September 08, 2026 | 5,460 | 5,367 | 5,367 | 5,492 | 5,366 | 533,600 |
| September 07, 2026 | 5,477 | 5,491 | 5,491 | 5,520 | 5,442 | 538,900 |
| September 04, 2026 | 5,522 | 5,471 | 5,471 | 5,590 | 5,452 | 490,700 |
| September 03, 2026 | 5,614 | 5,600 | 5,600 | 5,724 | 5,589 | 597,400 |
| September 02, 2026 | 5,621 | 5,514 | 5,514 | 5,697 | 5,514 | 585,300 |
| September 01, 2026 | 5,657 | 5,700 | 5,700 | 5,785 | 5,657 | 568,600 |
| August 31, 2026 | 5,614 | 5,680 | 5,680 | 5,725 | 5,591 | 487,700 |
| August 28, 2026 | 5,587 | 5,601 | 5,601 | 5,690 | 5,577 | 518,400 |
| August 27, 2026 | 5,600 | 5,687 | 5,687 | 5,741 | 5,600 | 405,800 |
| August 26, 2026 | 5,611 | 5,594 | 5,594 | 5,641 | 5,576 | 423,900 |
| August 25, 2026 | 5,704 | 5,653 | 5,653 | 5,744 | 5,640 | 359,400 |
| August 24, 2026 | 5,667 | 5,709 | 5,709 | 5,757 | 5,657 | 404,600 |
| August 21, 2026 | 5,600 | 5,629 | 5,629 | 5,653 | 5,539 | 381,600 |
| August 20, 2026 | 5,760 | 5,661 | 5,661 | 5,792 | 5,652 | 388,800 |
| August 19, 2026 | 5,925 | 5,719 | 5,719 | 5,944 | 5,711 | 452,200 |
| August 18, 2026 | 6,050 | 5,995 | 5,995 | 6,081 | 5,988 | 381,300 |
| August 17, 2026 | 6,163 | 6,083 | 6,083 | 6,173 | 6,030 | 204,800 |
| August 14, 2026 | 6,131 | 6,140 | 6,140 | 6,200 | 6,031 | 408,000 |
| August 13, 2026 | 6,137 | 6,149 | 6,149 | 6,198 | 6,000 | 436,900 |
| August 12, 2026 | 6,102 | 6,136 | 6,136 | 6,184 | 6,062 | 314,300 |
| August 10, 2026 | 6,043 | 6,102 | 6,102 | 6,177 | 5,960 | 480,700 |
| August 07, 2026 | 6,042 | 6,048 | 6,048 | 6,080 | 5,971 | 370,200 |
| August 06, 2026 | 5,921 | 6,034 | 6,034 | 6,095 | 5,921 | 440,800 |
| August 05, 2026 | 5,800 | 5,936 | 5,936 | 5,955 | 5,800 | 492,400 |
| August 04, 2026 | 5,717 | 5,772 | 5,772 | 5,790 | 5,619 | 478,900 |
| August 03, 2026 | 5,781 | 5,656 | 5,656 | 5,781 | 5,521 | 618,500 |
| July 31, 2026 | 5,927 | 5,781 | 5,781 | 5,941 | 5,731 | 822,500 |
| July 30, 2026 | 5,800 | 5,831 | 5,831 | 5,958 | 5,739 | 773,400 |
| July 29, 2026 | 5,850 | 5,835 | 5,835 | 6,052 | 5,616 | 1.06M |
| July 28, 2026 | 5,994 | 5,825 | 5,825 | 6,009 | 5,825 | 388,300 |
| July 27, 2026 | 5,906 | 6,087 | 6,087 | 6,120 | 5,906 | 494,000 |
| July 24, 2026 | 5,840 | 5,895 | 5,895 | 5,909 | 5,772 | 397,100 |
| July 23, 2026 | 5,983 | 5,906 | 5,906 | 6,018 | 5,906 | 476,900 |
| July 22, 2026 | 5,987 | 5,969 | 5,969 | 6,050 | 5,960 | 440,500 |
AD
