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 ¥1,626.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥984.07, while ¥1000 invested 1 year ago would be worth ¥1,159.36. This corresponds to total returns of 62.6%, -1.59%, 15.94%, respectively, with annualized returns of 4.98%, -0.32%, 15.94%.

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
November 11, 2026	470	467	467	474	466	371,900
November 10, 2026	465	466	466	471	464	291,500
November 09, 2026	458	461	461	463	454	236,400
November 06, 2026	459	450	450	461	450	778,800
November 05, 2026	467	474	474	481	467	317,200
November 04, 2026	457	463	463	467	456	359,400
November 02, 2026	464	460	460	464	459	226,900
October 30, 2026	465	467	467	471	464	250,800
October 29, 2026	464	466	466	466	456	396,000
October 28, 2026	470	463	463	471	462	247,300
October 27, 2026	477	473	473	477	466	945,700
October 26, 2026	477	474	474	480	472	358,800
October 23, 2026	483	479	479	485	478	382,300
October 22, 2026	485	482	482	490	481	308,100
October 21, 2026	491	488	488	491	485	207,900
October 20, 2026	496	490	490	497	488	138,300
October 19, 2026	496	498	498	502	494	297,000
October 16, 2026	496	498	498	502	492	245,800
October 15, 2026	484	488	488	492	482	628,500
October 14, 2026	485	485	485	490	484	223,700
October 13, 2026	488	489	489	495	484	224,400
October 09, 2026	490	487	487	490	482	489,500
October 08, 2026	490	487	487	490	485	192,300
October 07, 2026	498	486	486	501	486	411,200
October 06, 2026	494	491	491	497	490	295,700
October 05, 2026	493	494	494	494	490	277,500
October 02, 2026	504	493	493	504	491	384,600
October 01, 2026	502	503	503	506	499	232,900
September 30, 2026	509	505	505	509	499	268,600
September 29, 2026	504	504	504	505	498	250,300
September 28, 2026	504	507	507	509	499	395,200
September 25, 2026	501	500	500	505	497	769,500
September 24, 2026	504	505	505	514	501	491,400
September 18, 2026	511	506	506	512	505	300,700
September 17, 2026	505	514	514	515	505	293,600
September 16, 2026	510	507	507	516	506	274,200
September 15, 2026	522	513	513	522	513	236,700
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