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

505.00

-48(-8.68%)

Updated at June 03 01:55PM

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 ¥914.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,331.05, while ¥1000 invested 1 year ago would be worth ¥1,357.34. This corresponds to total returns of -8.56%, 33.1%, 35.73%, respectively, with annualized returns of -0.89%, 5.88%, 35.73%.

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
June 02, 2026	563	553	553	566	541	1.22M
June 01, 2026	577	567	567	580	564	1.17M
May 29, 2026	574	567	567	576	561	1.23M
May 28, 2026	578	568	568	582	564	1.16M
May 27, 2026	551	572	572	578	548	2.16M
May 26, 2026	515	546	546	551	510	2M
May 25, 2026	500	509	509	509	494	571,800
May 22, 2026	492	498	498	501	488	772,300
May 21, 2026	490	500	500	511	484	2.17M
May 20, 2026	475	482	482	484	472	884,800
May 19, 2026	471	470	470	476	469	870,000
May 18, 2026	455	463	463	464	452	837,200
May 15, 2026	452	455	455	463	448	779,100
May 14, 2026	432	458	458	460	430	2.55M
May 13, 2026	412	417	417	417	408	723,400
May 12, 2026	414	412	412	418	411	477,000
May 11, 2026	413	410	410	416	409	313,600
May 08, 2026	410	414	414	415	409	324,600
May 07, 2026	419	408	408	422	408	682,800
May 01, 2026	421	422	422	424	417	172,700
April 30, 2026	421	421	421	425	418	377,400
April 28, 2026	426	425	425	426	421	458,500
April 27, 2026	434	422	422	434	422	478,800
April 24, 2026	442	436	436	442	434	301,400
April 23, 2026	437	441	441	443	433	526,300
April 22, 2026	438	438	438	446	435	976,200
April 21, 2026	438	434	434	439	429	340,700
April 20, 2026	434	436	436	440	432	222,300
April 17, 2026	438	437	437	442	436	206,400
April 16, 2026	435	438	438	441	435	197,700
April 15, 2026	436	434	434	441	431	538,000
April 14, 2026	425	433	433	434	425	751,200
April 13, 2026	408	422	422	423	408	575,000
April 10, 2026	423	411	411	425	411	236,300
April 09, 2026	429	421	421	429	419	216,100
April 08, 2026	424	428	428	428	424	209,700
April 07, 2026	421	421	421	424	419	161,500
April 06, 2026	415	418	418	420	414	147,600
April 03, 2026	416	415	415	417	412	192,500
April 02, 2026	425	412	412	427	411	314,500
April 01, 2026	421	425	425	427	419	253,100
March 31, 2026	418	416	416	423	415	492,400
March 30, 2026	414	420	420	421	408	973,900
March 27, 2026	415	422	422	423	415	603,100
March 26, 2026	417	415	415	419	413	369,600
March 25, 2026	407	413	413	415	405	426,000
March 24, 2026	406	403	403	406	401	183,100
March 23, 2026	408	398	398	408	395	620,300
March 19, 2026	415	411	411	421	409	1.31M
March 18, 2026	417	421	421	421	414	178,800
March 17, 2026	417	417	417	421	414	206,300
March 16, 2026	418	415	415	419	413	181,700
March 13, 2026	420	418	418	422	414	438,000
March 12, 2026	425	424	424	429	422	284,900
March 11, 2026	428	427	427	434	427	414,300
March 10, 2026	425	425	430	429	419	480,600
March 09, 2026	403	414	414	418	402	403,600
March 06, 2026	410	418	418	419	410	613,800
March 05, 2026	405	411	411	414	402	740,800
March 04, 2026	391	392	393	396	386	682,800