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 ¥2,152.44 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,227.86, while ¥1000 invested 1 year ago would be worth ¥1,110.08. This corresponds to total returns of 115.24%, 22.79%, 11.01%, respectively, with annualized returns of 7.97%, 4.19%, 11.01%.

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
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
July 21, 2026	3,674	3,681	3,681	3,704	3,658	267,300
July 17, 2026	3,691	3,670	3,670	3,734	3,655	271,800
July 16, 2026	3,715	3,691	3,691	3,736	3,679	194,200
July 15, 2026	3,720	3,726	3,726	3,744	3,711	171,800
July 14, 2026	3,706	3,720	3,720	3,746	3,699	206,100
July 13, 2026	3,702	3,675	3,675	3,702	3,665	218,600
July 10, 2026	3,718	3,670	3,670	3,729	3,640	353,300
July 09, 2026	3,690	3,702	3,702	3,702	3,675	235,500
July 08, 2026	3,722	3,718	3,718	3,749	3,718	241,600
July 07, 2026	3,726	3,726	3,726	3,755	3,711	221,900
July 06, 2026	3,740	3,737	3,737	3,771	3,720	199,100
July 03, 2026	3,740	3,728	3,728	3,773	3,728	214,800
July 02, 2026	3,680	3,720	3,720	3,725	3,671	179,100
July 01, 2026	3,680	3,656	3,656	3,688	3,646	163,300
June 30, 2026	3,732	3,694	3,694	3,748	3,677	406,400
June 29, 2026	3,700	3,719	3,719	3,731	3,695	382,600
June 26, 2026	3,679	3,691	3,691	3,697	3,634	453,600
June 25, 2026	3,610	3,660	3,660	3,695	3,598	375,000
June 24, 2026	3,564	3,572	3,572	3,587	3,551	241,000
June 23, 2026	3,584	3,569	3,569	3,589	3,555	257,200
June 22, 2026	3,579	3,574	3,574	3,610	3,561	225,500
June 19, 2026	3,620	3,579	3,579	3,622	3,577	295,100
June 18, 2026	3,569	3,579	3,579	3,599	3,565	425,700