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 ¥88.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥98.52, while ¥1000 invested 1 year ago would be worth ¥604.28. This corresponds to total returns of -91.1%, -90.15%, -39.57%, respectively, with annualized returns of -34.21%, -37.08%, -39.57%.

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
October 01, 2026	113	113	113	113	112	78,500
September 30, 2026	113	113	113	116	111	284,800
September 29, 2026	115	113	113	116	111	444,600
September 28, 2026	114	117	117	118	114	273,900
September 25, 2026	116	112	112	118	110	371,600
September 24, 2026	116	117	117	118	115	196,400
September 18, 2026	117	117	117	119	117	60,000
September 17, 2026	117	117	117	119	116	190,900
September 16, 2026	120	117	117	121	116	415,700
September 15, 2026	120	120	120	122	120	115,100
September 11, 2026	123	122	122	125	122	220,000
September 10, 2026	122	126	126	130	122	375,600
September 09, 2026	126	124	124	129	122	615,200
September 08, 2026	129	126	126	133	126	738,000
September 07, 2026	130	129	129	132	127	546,000
September 04, 2026	134	131	131	139	130	1.05M
September 03, 2026	139	133	133	139	132	557,500
September 02, 2026	135	135	135	138	132	1.05M
September 01, 2026	142	138	138	142	137	570,200
August 31, 2026	140	140	140	143	137	993,600
August 28, 2026	146	141	141	150	138	4.94M
August 27, 2026	194	151	151	202	151	10.73M
August 26, 2026	302	231	231	302	226	17.67M
August 25, 2026	222	222	222	222	222	141,200
August 24, 2026	122	172	172	172	122	20.89M
August 21, 2026	120	122	122	126	118	132,600
August 20, 2026	117	120	120	120	116	55,200
August 19, 2026	116	117	117	118	115	74,900
August 18, 2026	116	116	116	118	113	137,000
August 17, 2026	112	118	118	119	112	113,500
August 14, 2026	119	117	117	119	114	97,800
August 13, 2026	118	119	119	119	117	53,400
August 12, 2026	117	118	118	118	116	52,800
August 10, 2026	117	117	117	117	115	66,600
August 07, 2026	119	117	117	119	116	26,000
August 06, 2026	116	119	119	119	116	21,600
August 05, 2026	120	116	116	120	115	21,900
August 04, 2026	117	118	118	120	116	44,200
August 03, 2026	120	117	117	120	115	68,200
July 31, 2026	117	117	117	121	116	42,400
July 30, 2026	115	116	116	116	112	52,200
July 29, 2026	116	116	116	117	115	34,700
July 28, 2026	119	116	116	119	116	22,100
July 27, 2026	117	119	119	121	117	35,300
July 23, 2026	117	118	118	120	117	32,900
July 22, 2026	120	119	119	121	118	40,600
July 21, 2026	125	121	121	126	121	78,500
July 17, 2026	122	124	124	124	119	110,600
July 16, 2026	123	123	123	126	123	52,100
July 15, 2026	124	124	124	125	123	59,000
July 14, 2026	124	122	122	124	121	114,600
July 13, 2026	121	125	125	128	121	195,500
July 10, 2026	119	123	123	123	117	142,700
July 09, 2026	117	119	119	121	117	131,900
July 08, 2026	113	116	116	123	113	405,600
July 07, 2026	118	112	112	122	110	384,000
July 06, 2026	115	117	117	119	114	160,400
July 03, 2026	115	111	111	123	109	553,700
July 02, 2026	107	110	110	111	106	94,100
July 01, 2026	107	106	106	109	104	92,400