Septeni Holdings Co., Ltd. (4293.T) JPX

Currency In JPY

4293.T Historical Return

If you invested ¥1000 in Septeni Holdings Co., Ltd. (4293.T) 10 years ago, it would be worth ¥1,164.58 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 ¥1,269.92, while ¥1000 invested 1 year ago would be worth ¥1,244.28. This corresponds to total returns of 16.46%, 26.99%, 24.43%, respectively, with annualized returns of 1.53%, 4.9%, 24.43%.

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

4293.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	507	506	506	509	501	446,500
September 10, 2026	510	509	509	514	504	490,400
September 09, 2026	513	506	506	514	505	406,300
September 08, 2026	521	514	514	525	514	217,900
September 07, 2026	528	525	525	531	521	260,900
September 04, 2026	516	521	521	527	515	470,300
September 03, 2026	526	515	515	529	514	455,200
September 02, 2026	525	527	527	533	523	573,500
September 01, 2026	531	530	530	537	528	425,000
August 31, 2026	526	532	532	536	526	297,700
August 28, 2026	518	529	529	537	518	951,200
August 27, 2026	510	513	513	513	506	502,600
August 26, 2026	506	513	513	515	506	298,700
August 25, 2026	512	509	509	512	506	282,800
August 24, 2026	516	509	509	518	506	202,100
August 21, 2026	513	511	511	518	508	173,300
August 20, 2026	508	520	520	530	506	540,100
August 19, 2026	506	508	508	510	498	478,500
August 18, 2026	501	507	507	513	500	237,500
August 17, 2026	509	503	503	509	501	163,400
August 14, 2026	511	509	509	514	506	249,000
August 13, 2026	510	506	506	514	503	204,300
August 12, 2026	510	508	508	512	503	222,600
August 10, 2026	492	510	510	511	481	451,100
August 07, 2026	496	495	495	500	482	1.03M
August 06, 2026	515	520	520	520	510	462,300
August 05, 2026	509	506	506	510	501	238,300
August 04, 2026	508	500	500	509	500	243,900
August 03, 2026	513	508	508	514	499	316,600
July 31, 2026	517	515	515	523	514	364,800
July 30, 2026	528	523	523	530	518	409,900
July 29, 2026	517	532	532	542	515	1.01M
July 28, 2026	502	510	510	514	501	773,300
July 27, 2026	500	504	504	505	497	315,300
July 24, 2026	495	495	495	498	489	625,700
July 23, 2026	494	504	504	507	490	362,000
July 22, 2026	511	504	504	511	498	615,100
July 21, 2026	498	501	501	508	494	449,900
July 17, 2026	513	490	490	520	487	1.02M
July 16, 2026	510	509	509	520	507	347,400
July 15, 2026	519	518	518	524	511	448,600
July 14, 2026	517	519	519	526	517	323,900
July 13, 2026	504	517	517	523	503	667,900
July 10, 2026	488	504	504	508	486	464,100
July 09, 2026	475	492	492	494	474	535,200
July 08, 2026	488	488	488	495	480	639,300
July 07, 2026	488	489	489	497	485	449,100
July 06, 2026	473	484	484	485	472	334,000
July 03, 2026	476	477	477	492	475	913,000
July 02, 2026	446	468	468	478	446	2.08M
July 01, 2026	451	439	439	454	439	426,800
June 30, 2026	456	445	445	456	445	269,700
June 29, 2026	454	452	452	460	449	448,500
June 26, 2026	455	455	455	458	451	679,200
June 25, 2026	469	456	456	469	456	567,900
June 24, 2026	471	465	465	478	462	527,800
June 23, 2026	473	468	468	473	461	725,900
June 22, 2026	480	475	475	485	473	329,900
June 19, 2026	479	478	478	482	472	345,600
June 18, 2026	485	479	479	486	479	140,900