Kaizen Platform, Inc. (4170.T) JPX

Currency In JPY

4170.T Historical Return

If you invested ¥1000 in Kaizen Platform, Inc. (4170.T) since IPO date, it would be worth ¥79.53 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥63.72, while ¥1000 invested 1 year ago would be worth ¥528.8. This corresponds to total returns of -92.05%, -93.63%, -47.12%, respectively, with annualized returns of -36.88%, -42.32%, -47.12%.

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

4170.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	100	101	101	101	99	51,200
June 19, 2026	102	100	100	105	100	90,800
June 18, 2026	105	104	104	105	102	144,300
June 17, 2026	99	102	102	104	97	310,100
June 16, 2026	99	97	97	99	97	306,100
June 15, 2026	103	102	102	103	100	96,200
June 12, 2026	108	103	103	109	100	179,200
June 11, 2026	107	100	100	108	99	593,000
June 10, 2026	126	108	108	126	107	561,900
June 09, 2026	128	127	127	129	125	123,000
June 08, 2026	127	127	127	129	126	84,100
June 05, 2026	129	129	129	132	128	83,800
June 04, 2026	133	130	130	133	129	132,500
June 03, 2026	132	135	135	137	130	53,100
June 02, 2026	128	133	133	133	127	48,700
June 01, 2026	130	128	128	131	128	59,300
May 29, 2026	131	131	131	133	131	27,200
May 28, 2026	128	130	130	133	128	51,700
May 27, 2026	132	130	130	132	129	141,600
May 26, 2026	135	134	134	135	132	72,100
May 25, 2026	138	135	135	139	135	203,600
May 22, 2026	141	138	138	141	138	86,000
May 21, 2026	144	142	142	144	140	55,900
May 20, 2026	144	146	146	148	140	352,200
May 19, 2026	139	147	147	149	139	229,400
May 18, 2026	145	138	138	147	136	416,400
May 15, 2026	161	160	160	164	159	73,100
May 14, 2026	166	162	162	167	162	30,200
May 13, 2026	165	166	166	167	162	44,400
May 12, 2026	170	165	165	170	164	72,500
May 11, 2026	165	169	169	171	165	55,600
May 08, 2026	161	165	165	166	161	49,700
May 07, 2026	164	162	162	164	161	44,500
May 01, 2026	162	164	164	164	161	25,200
April 30, 2026	162	162	162	164	160	70,300
April 28, 2026	162	163	163	165	161	92,900
April 27, 2026	164	162	162	164	162	105,000
April 24, 2026	169	166	166	169	164	88,600
April 23, 2026	171	167	167	171	165	122,000
April 22, 2026	173	172	172	175	170	142,400
April 21, 2026	175	175	175	176	172	143,100
April 20, 2026	177	175	175	177	174	109,300
April 17, 2026	176	177	177	178	174	80,700
April 16, 2026	177	175	175	179	175	114,700
April 15, 2026	171	175	175	175	171	199,500
April 14, 2026	171	170	170	171	168	71,100
April 13, 2026	168	171	171	172	168	141,600
April 10, 2026	172	171	171	172	168	233,200
April 09, 2026	176	172	172	176	169	128,800
April 08, 2026	173	175	175	176	170	124,200
April 07, 2026	171	172	172	173	167	210,000
April 06, 2026	171	171	171	172	169	135,200
April 03, 2026	169	170	170	171	168	104,600
April 02, 2026	168	168	170	170	165	154,300
April 01, 2026	164	168	168	168	164	93,800
March 31, 2026	160	160	160	162	158	155,200
March 30, 2026	162	162	162	163	160	98,100
March 27, 2026	161	167	167	168	161	159,500
March 26, 2026	165	164	164	165	163	98,100
March 25, 2026	161	165	165	166	161	178,000