Tsumura & Co. (4540.T) JPX

3,710.00

+2(+0.05%)

Updated at June 03 11:27AM

Currency In JPY

4540.T Historical Return

If you invested ¥1000 in Tsumura & Co. (4540.T) 10 years ago, it would be worth ¥1,705.74 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 ¥1,215.58, while ¥1000 invested 1 year ago would be worth ¥1,149.54. This corresponds to total returns of 70.57%, 21.56%, 14.95%, respectively, with annualized returns of 5.48%, 3.98%, 14.95%.

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

4540.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,715	3,708	3,708	3,743	3,677	293,100
June 01, 2026	3,814	3,735	3,735	3,823	3,718	387,100
May 29, 2026	3,798	3,810	3,810	3,857	3,784	390,700
May 28, 2026	3,860	3,750	3,750	3,860	3,736	334,400
May 27, 2026	3,735	3,847	3,847	3,861	3,723	365,900
May 26, 2026	3,750	3,754	3,754	3,768	3,728	251,300
May 25, 2026	3,780	3,752	3,752	3,795	3,720	220,400
May 22, 2026	3,888	3,820	3,820	3,888	3,796	302,100
May 21, 2026	3,967	3,895	3,895	3,982	3,895	283,800
May 20, 2026	3,950	3,932	3,932	4,015	3,898	575,700
May 19, 2026	3,825	3,934	3,934	3,934	3,821	598,300
May 18, 2026	3,799	3,818	3,818	3,837	3,780	408,500
May 15, 2026	3,776	3,778	3,778	3,819	3,750	527,500
May 14, 2026	3,702	3,731	3,731	3,789	3,668	459,700
May 13, 2026	3,559	3,702	3,702	3,719	3,536	803,800
May 12, 2026	3,555	3,527	3,527	3,565	3,513	350,100
May 11, 2026	3,568	3,563	3,563	3,588	3,557	324,900
May 08, 2026	3,631	3,582	3,582	3,641	3,569	376,300
May 07, 2026	3,621	3,628	3,628	3,644	3,591	355,900
May 01, 2026	3,651	3,630	3,630	3,653	3,615	203,000
April 30, 2026	3,670	3,651	3,651	3,681	3,628	358,000
April 28, 2026	3,722	3,700	3,700	3,728	3,630	350,500
April 27, 2026	3,685	3,692	3,692	3,717	3,679	187,800
April 24, 2026	3,688	3,703	3,703	3,703	3,659	191,300
April 23, 2026	3,680	3,688	3,688	3,700	3,667	309,600
April 22, 2026	3,712	3,690	3,690	3,722	3,664	397,500
April 21, 2026	3,746	3,718	3,718	3,750	3,715	327,600
April 20, 2026	3,791	3,746	3,746	3,791	3,742	145,200
April 17, 2026	3,753	3,753	3,753	3,780	3,748	175,800
April 16, 2026	3,800	3,753	3,753	3,807	3,753	176,400
April 15, 2026	3,750	3,782	3,782	3,782	3,750	161,600
April 14, 2026	3,765	3,750	3,750	3,790	3,735	165,100
April 13, 2026	3,778	3,763	3,763	3,792	3,752	189,900
April 10, 2026	3,830	3,779	3,779	3,834	3,778	206,700
April 09, 2026	3,854	3,822	3,822	3,870	3,814	200,100
April 08, 2026	3,898	3,838	3,838	3,898	3,829	227,100
April 07, 2026	3,844	3,828	3,828	3,866	3,800	166,100
April 06, 2026	3,844	3,832	3,832	3,860	3,831	185,700
April 03, 2026	3,852	3,844	3,844	3,868	3,834	166,800
April 02, 2026	3,854	3,831	3,831	3,870	3,808	217,100
April 01, 2026	3,830	3,835	3,835	3,835	3,794	324,300
March 31, 2026	3,739	3,746	3,746	3,790	3,714	284,400
March 30, 2026	3,679	3,739	3,739	3,756	3,674	344,500
March 27, 2026	3,860	3,873	3,797	3,890	3,842	398,800
March 26, 2026	3,842	3,817	3,768.57	3,854	3,808	141,400
March 25, 2026	3,822	3,829	3,753.86	3,847	3,806	253,400
March 24, 2026	3,765	3,796	3,721.51	3,798	3,760	308,500
March 23, 2026	3,763	3,712	3,639.16	3,776	3,712	297,400
March 19, 2026	3,826	3,763	3,689.16	3,840	3,763	478,500
March 18, 2026	3,845	3,855	3,779.35	3,862	3,819	378,500
March 17, 2026	3,820	3,841	3,765.63	3,843	3,813	317,000
March 16, 2026	3,850	3,820	3,745.04	3,854	3,818	213,200
March 13, 2026	3,826	3,836	3,760.73	3,863	3,824	247,900
March 12, 2026	3,928	3,856	3,780.33	3,928	3,826	390,100
March 11, 2026	3,971	3,978	3,899.94	4,030	3,971	309,900
March 10, 2026	3,980	3,957	3,891.12	3,980	3,944	97,800
March 09, 2026	3,873	3,945	3,867.59	3,958	3,829	454,000
March 06, 2026	3,880	3,930	3,852.88	3,936	3,838	360,600
March 05, 2026	4,000	3,936	3,858.76	4,035	3,929	410,100
March 04, 2026	3,953	3,948	3,864.65	3,975	3,890	304,400