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 ¥617.44 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥438.81, while ¥1000 invested 1 year ago would be worth ¥1,175.45. This corresponds to total returns of -38.26%, -56.12%, 17.55%, respectively, with annualized returns of -4.7%, -15.19%, 17.55%.

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
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
July 22, 2026	1,432	1,465	1,465	1,507	1,430	71,700
July 21, 2026	1,387	1,402	1,402	1,429	1,354	53,500
July 17, 2026	1,448	1,357	1,357	1,448	1,315	120,800
July 16, 2026	1,492	1,458	1,458	1,502	1,458	35,400
July 15, 2026	1,441	1,496	1,496	1,519	1,441	42,900
July 14, 2026	1,443	1,468	1,468	1,492	1,421	44,300
July 13, 2026	1,511	1,446	1,446	1,523	1,442	45,600
July 10, 2026	1,461	1,503	1,503	1,527	1,457	62,700
July 09, 2026	1,444	1,431	1,431	1,444	1,412	40,200
July 08, 2026	1,483	1,420	1,420	1,483	1,418	148,800
July 07, 2026	1,583	1,494	1,494	1,583	1,491	67,500
July 06, 2026	1,636	1,551	1,551	1,637	1,546	66,000
July 03, 2026	1,595	1,636	1,636	1,636	1,543	69,500
July 02, 2026	1,641	1,595	1,595	1,657	1,591	60,200
July 01, 2026	1,683	1,659	1,659	1,711	1,639	66,600
June 30, 2026	1,670	1,677	1,677	1,712	1,622	46,400
June 29, 2026	1,683	1,643	1,643	1,683	1,603	59,800
June 26, 2026	1,803	1,683	1,683	1,803	1,662	68,700
June 25, 2026	1,840	1,826	1,826	1,851	1,785	73,400
June 24, 2026	1,870	1,776	1,776	1,905	1,766	135,600
June 23, 2026	1,938	1,910	1,910	1,998	1,901	99,500
June 22, 2026	1,880	1,940	1,940	1,974	1,875	89,600
June 19, 2026	2,008	1,889	1,889	2,023	1,880	147,400
June 18, 2026	1,850	2,009	2,009	2,075	1,831	303,200