Aica Kogyo Company, Limited (4206.T) JPX

Currency In JPY

4206.T Historical Return

If you invested ¥1000 in Aica Kogyo Company, Limited (4206.T) 10 years ago, it would be worth ¥2,068.59 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 ¥1,431.58, while ¥1000 invested 1 year ago would be worth ¥1,228.67. This corresponds to total returns of 106.86%, 43.16%, 22.87%, respectively, with annualized returns of 7.54%, 7.44%, 22.87%.

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

4206.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	4,438	4,405	4,405	4,440	4,398	185,200
October 20, 2026	4,436	4,409	4,409	4,460	4,409	169,900
October 19, 2026	4,422	4,424	4,424	4,448	4,396	241,300
October 16, 2026	4,375	4,400	4,400	4,409	4,375	205,400
October 15, 2026	4,341	4,349	4,349	4,358	4,298	410,700
October 14, 2026	4,336	4,341	4,341	4,369	4,320	192,600
October 13, 2026	4,356	4,342	4,342	4,360	4,310	192,600
October 09, 2026	4,305	4,330	4,330	4,330	4,282	207,700
October 08, 2026	4,292	4,283	4,283	4,309	4,257	268,500
October 07, 2026	4,264	4,292	4,292	4,313	4,236	229,500
October 06, 2026	4,282	4,311	4,311	4,327	4,242	345,200
October 05, 2026	4,188	4,246	4,246	4,252	4,183	311,900
October 02, 2026	4,189	4,188	4,188	4,206	4,167	213,400
October 01, 2026	4,218	4,214	4,214	4,246	4,204	310,900
September 30, 2026	4,250	4,224	4,224	4,250	4,182	334,000
September 29, 2026	4,218	4,180	4,180	4,249	4,178	288,300
September 28, 2026	4,358	4,293	4,293	4,370	4,293	320,300
September 25, 2026	4,318	4,367	4,367	4,380	4,279	328,900
September 24, 2026	4,245	4,248	4,248	4,262	4,202	186,300
September 18, 2026	4,246	4,245	4,245	4,272	4,209	336,700
September 17, 2026	4,250	4,258	4,258	4,259	4,230	158,100
September 16, 2026	4,183	4,234	4,234	4,245	4,156	209,300
September 15, 2026	4,184	4,151	4,151	4,184	4,142	146,700
September 11, 2026	4,042	4,118	4,118	4,123	4,031	217,800
September 10, 2026	4,114	4,112	4,112	4,133	4,095	148,400
September 09, 2026	4,147	4,133	4,133	4,170	4,127	149,300
September 08, 2026	4,205	4,173	4,173	4,224	4,160	235,900
September 07, 2026	4,199	4,205	4,205	4,245	4,181	429,000
September 04, 2026	4,111	4,088	4,088	4,120	4,059	208,200
September 03, 2026	4,180	4,132	4,132	4,185	4,121	221,900
September 02, 2026	4,190	4,170	4,170	4,201	4,141	220,600
September 01, 2026	4,114	4,198	4,198	4,207	4,110	225,200
August 31, 2026	4,120	4,151	4,151	4,171	4,109	243,600
August 28, 2026	4,102	4,115	4,115	4,123	4,086	544,200
August 27, 2026	4,170	4,102	4,102	4,188	4,094	174,100
August 26, 2026	4,102	4,150	4,150	4,163	4,101	220,000
August 25, 2026	4,159	4,114	4,114	4,178	4,107	213,500
August 24, 2026	4,089	4,112	4,112	4,127	4,064	178,700
August 21, 2026	4,061	4,077	4,077	4,090	4,045	238,400
August 20, 2026	4,049	4,056	4,056	4,072	4,017	268,000
August 19, 2026	4,074	4,037	4,037	4,093	4,037	339,200
August 18, 2026	4,062	4,060	4,060	4,074	4,030	252,200
August 17, 2026	4,139	4,066	4,066	4,152	4,056	162,500
August 14, 2026	4,152	4,128	4,128	4,168	4,105	231,400
August 13, 2026	4,158	4,152	4,152	4,176	4,125	190,100
August 12, 2026	4,176	4,176	4,176	4,179	4,136	309,200
August 10, 2026	4,110	4,206	4,206	4,238	4,081	423,700
August 07, 2026	4,063	4,087	4,087	4,139	4,032	345,900
August 06, 2026	4,095	4,045	4,045	4,100	3,982	422,100
August 05, 2026	3,974	3,991	3,991	4,178	3,950	873,800
August 04, 2026	3,650	3,904	3,904	3,970	3,627	783,200
August 03, 2026	3,676	3,649	3,649	3,678	3,609	233,700
July 31, 2026	3,756	3,687	3,687	3,800	3,687	558,300
July 30, 2026	3,786	3,767	3,767	3,790	3,734	289,500
July 29, 2026	3,737	3,786	3,786	3,797	3,737	342,900
July 28, 2026	3,714	3,722	3,722	3,731	3,686	267,300
July 27, 2026	3,655	3,703	3,703	3,705	3,649	230,500
July 24, 2026	3,634	3,631	3,631	3,646	3,609	173,000
July 23, 2026	3,670	3,655	3,655	3,679	3,636	165,700
July 22, 2026	3,655	3,661	3,661	3,673	3,641	176,900