Toda Kogyo Corp. (4100.T) JPX

Currency In JPY

4100.T Historical Return

If you invested ¥1000 in Toda Kogyo Corp. (4100.T) 10 years ago, it would be worth ¥571.89 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 ¥527, while ¥1000 invested 1 year ago would be worth ¥1,220.62. This corresponds to total returns of -42.81%, -47.3%, 22.06%, respectively, with annualized returns of -5.43%, -12.02%, 22.06%.

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

4100.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	1,652	1,610	1,610	1,689	1,599	47,400
October 21, 2026	1,631	1,672	1,672	1,688	1,620	32,700
October 20, 2026	1,664	1,592	1,592	1,671	1,588	48,500
October 19, 2026	1,636	1,681	1,681	1,685	1,610	28,000
October 16, 2026	1,672	1,676	1,676	1,703	1,646	33,700
October 15, 2026	1,724	1,662	1,662	1,724	1,639	71,000
October 14, 2026	1,770	1,766	1,766	1,791	1,738	38,900
October 13, 2026	1,746	1,769	1,769	1,788	1,731	36,000
October 09, 2026	1,730	1,824	1,824	1,831	1,695	53,600
October 08, 2026	1,820	1,770	1,770	1,832	1,760	70,100
October 07, 2026	1,989	1,850	1,850	2,025	1,850	78,300
October 06, 2026	1,938	2,026	2,026	2,026	1,903	64,500
October 05, 2026	1,982	1,947	1,947	2,017	1,945	68,200
October 02, 2026	2,010	2,005	2,005	2,063	1,989	72,400
October 01, 2026	1,990	2,028	2,028	2,046	1,971	61,000
September 30, 2026	1,929	2,000	2,000	2,063	1,929	156,600
September 29, 2026	1,874	1,890	1,890	1,918	1,831	64,200
September 28, 2026	1,916	1,879	1,879	1,946	1,875	55,200
September 25, 2026	1,872	1,916	1,916	1,939	1,810	108,500
September 24, 2026	1,764	1,855	1,855	1,874	1,764	82,700
September 18, 2026	1,690	1,745	1,745	1,770	1,688	70,200
September 17, 2026	1,605	1,677	1,677	1,698	1,605	68,400
September 16, 2026	1,649	1,605	1,605	1,659	1,602	91,700
September 15, 2026	1,558	1,633	1,633	1,653	1,555	80,000
September 11, 2026	1,581	1,628	1,628	1,643	1,545	117,400
September 10, 2026	1,604	1,621	1,621	1,629	1,595	34,400
September 09, 2026	1,580	1,618	1,618	1,634	1,575	24,600
September 08, 2026	1,623	1,587	1,587	1,643	1,585	25,600
September 07, 2026	1,588	1,634	1,634	1,652	1,580	33,700
September 04, 2026	1,588	1,574	1,574	1,608	1,570	34,600
September 03, 2026	1,579	1,560	1,560	1,632	1,553	50,300
September 02, 2026	1,607	1,565	1,565	1,607	1,562	55,000
September 01, 2026	1,649	1,649	1,649	1,658	1,606	34,700
August 31, 2026	1,528	1,654	1,654	1,655	1,520	75,300
August 28, 2026	1,573	1,541	1,541	1,591	1,539	26,100
August 27, 2026	1,559	1,564	1,564	1,584	1,530	36,100
August 26, 2026	1,580	1,546	1,546	1,580	1,542	30,600
August 25, 2026	1,590	1,580	1,580	1,616	1,561	25,200
August 24, 2026	1,545	1,604	1,604	1,625	1,532	62,900
August 21, 2026	1,521	1,545	1,545	1,554	1,480	35,900
August 20, 2026	1,506	1,528	1,528	1,530	1,485	40,000
August 19, 2026	1,514	1,484	1,484	1,531	1,482	53,300
August 18, 2026	1,581	1,560	1,560	1,598	1,553	36,200
August 17, 2026	1,578	1,578	1,578	1,603	1,565	40,000
August 14, 2026	1,563	1,578	1,578	1,622	1,552	56,600
August 13, 2026	1,522	1,590	1,590	1,593	1,520	47,200
August 12, 2026	1,529	1,529	1,529	1,543	1,488	61,000
August 10, 2026	1,511	1,550	1,550	1,608	1,501	76,200
August 07, 2026	1,574	1,540	1,540	1,574	1,460	73,000
August 06, 2026	1,547	1,534	1,534	1,603	1,517	90,500
August 05, 2026	1,458	1,563	1,563	1,575	1,458	99,600
August 04, 2026	1,430	1,440	1,440	1,463	1,429	36,500
August 03, 2026	1,410	1,402	1,402	1,439	1,342	85,600
July 31, 2026	1,363	1,403	1,403	1,457	1,350	101,100
July 30, 2026	1,275	1,311	1,311	1,323	1,250	44,400
July 29, 2026	1,327	1,258	1,258	1,346	1,250	103,200
July 28, 2026	1,390	1,322	1,322	1,391	1,322	77,800
July 27, 2026	1,421	1,410	1,410	1,439	1,386	28,500
July 24, 2026	1,466	1,414	1,414	1,499	1,405	26,000
July 23, 2026	1,466	1,488	1,488	1,510	1,466	30,700