Nichiban Co., Ltd. (4218.T) JPX

Currency In JPY

4218.T Historical Return

If you invested ¥1000 in Nichiban Co., Ltd. (4218.T) 10 years ago, it would be worth ¥1,422.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,188.55, while ¥1000 invested 1 year ago would be worth ¥997.97. This corresponds to total returns of 42.23%, 18.86%, -0.2%, respectively, with annualized returns of 3.58%, 3.52%, -0.2%.

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

4218.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,949	1,958	1,958	1,964	1,945	11,100
August 20, 2026	1,952	1,945	1,945	1,961	1,938	10,700
August 19, 2026	1,949	1,951	1,951	1,955	1,944	12,400
August 18, 2026	1,936	1,946	1,946	1,955	1,926	11,500
August 17, 2026	1,932	1,936	1,936	1,953	1,926	16,700
August 14, 2026	1,925	1,938	1,938	1,943	1,922	16,800
August 13, 2026	1,927	1,935	1,935	1,935	1,914	19,300
August 12, 2026	1,920	1,923	1,923	1,926	1,903	21,900
August 10, 2026	1,985	1,921	1,921	2,006	1,876	59,900
August 07, 2026	1,940	1,976	1,976	1,984	1,940	14,100
August 06, 2026	1,950	1,962	1,962	1,964	1,942	14,100
August 05, 2026	1,943	1,942	1,942	1,955	1,937	9,000
August 04, 2026	1,921	1,941	1,941	1,941	1,918	13,000
August 03, 2026	1,940	1,928	1,928	1,946	1,911	32,500
July 31, 2026	1,966	1,947	1,947	1,967	1,942	31,200
July 30, 2026	1,965	1,961	1,961	1,977	1,946	21,600
July 29, 2026	1,942	1,974	1,974	1,980	1,935	28,400
July 28, 2026	1,941	1,942	1,942	1,947	1,931	16,700
July 27, 2026	1,919	1,932	1,932	1,935	1,919	15,200
July 23, 2026	1,920	1,910	1,910	1,920	1,899	12,300
July 22, 2026	1,928	1,913	1,913	1,928	1,897	14,700
July 21, 2026	1,950	1,913	1,913	1,950	1,910	43,700
July 17, 2026	1,929	1,934	1,934	1,935	1,924	18,100
July 16, 2026	1,921	1,916	1,916	1,937	1,913	14,200
July 15, 2026	1,907	1,912	1,912	1,916	1,905	9,700
July 14, 2026	1,914	1,912	1,912	1,924	1,905	17,800
July 13, 2026	1,915	1,894	1,894	1,915	1,894	10,500
July 10, 2026	1,906	1,897	1,897	1,912	1,897	14,300
July 09, 2026	1,921	1,906	1,906	1,922	1,906	11,700
July 08, 2026	1,905	1,913	1,913	1,923	1,900	22,600
July 07, 2026	1,886	1,903	1,903	1,914	1,886	13,100
July 06, 2026	1,895	1,886	1,886	1,908	1,885	12,400
July 03, 2026	1,881	1,895	1,895	1,907	1,881	24,000
July 02, 2026	1,890	1,895	1,895	1,903	1,875	23,400
July 01, 2026	1,897	1,875	1,875	1,897	1,870	19,600
June 30, 2026	1,881	1,873	1,873	1,889	1,873	12,400
June 29, 2026	1,864	1,894	1,894	1,895	1,860	22,900
June 26, 2026	1,861	1,867	1,867	1,873	1,855	10,900
June 25, 2026	1,860	1,849	1,849	1,861	1,845	19,800
June 24, 2026	1,836	1,844	1,844	1,850	1,830	20,600
June 23, 2026	1,817	1,842	1,842	1,842	1,817	15,500
June 22, 2026	1,830	1,828	1,828	1,838	1,816	21,700
June 19, 2026	1,850	1,829	1,829	1,858	1,829	52,300
June 18, 2026	1,850	1,847	1,847	1,850	1,833	16,900
June 17, 2026	1,835	1,834	1,834	1,855	1,834	13,500
June 16, 2026	1,841	1,835	1,835	1,845	1,829	10,700
June 15, 2026	1,843	1,841	1,841	1,848	1,840	14,100
June 12, 2026	1,829	1,837	1,837	1,850	1,829	21,200
June 11, 2026	1,826	1,835	1,835	1,841	1,816	18,500
June 10, 2026	1,803	1,826	1,826	1,829	1,803	18,900
June 09, 2026	1,808	1,808	1,808	1,823	1,800	19,400
June 08, 2026	1,801	1,800	1,800	1,822	1,790	28,700
June 05, 2026	1,795	1,805	1,805	1,811	1,795	10,400
June 04, 2026	1,810	1,792	1,792	1,816	1,790	20,300
June 03, 2026	1,792	1,813	1,813	1,813	1,781	22,500
June 02, 2026	1,818	1,792	1,792	1,818	1,790	33,000
June 01, 2026	1,825	1,823	1,823	1,830	1,809	27,400
May 29, 2026	1,849	1,825	1,825	1,852	1,825	16,000
May 28, 2026	1,857	1,849	1,849	1,866	1,844	20,800
May 27, 2026	1,857	1,863	1,863	1,865	1,856	9,900