If you invested ¥1000 in Tsumura & Co. (4540.T) 10 years ago, it would be worth ¥1,735.24 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,190.19, while ¥1000 invested 1 year ago would be worth ¥1,147.62. This corresponds to total returns of 73.52%, 19.02%, 14.76%, respectively, with annualized returns of 5.66%, 3.54%, 14.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3,747 | 3,747 | 3,747 | 3,759 | 3,709 | 218,200 |
| June 19, 2026 | 3,722 | 3,725 | 3,725 | 3,754 | 3,712 | 352,500 |
| June 18, 2026 | 3,743 | 3,722 | 3,722 | 3,776 | 3,713 | 210,600 |
| June 17, 2026 | 3,776 | 3,704 | 3,704 | 3,784 | 3,703 | 162,100 |
| June 16, 2026 | 3,720 | 3,761 | 3,761 | 3,764 | 3,687 | 254,900 |
| June 15, 2026 | 3,730 | 3,723 | 3,723 | 3,757 | 3,716 | 177,300 |
| June 12, 2026 | 3,744 | 3,724 | 3,724 | 3,763 | 3,715 | 280,500 |
| June 11, 2026 | 3,770 | 3,744 | 3,744 | 3,777 | 3,727 | 189,400 |
| June 10, 2026 | 3,718 | 3,751 | 3,751 | 3,758 | 3,700 | 176,100 |
| June 09, 2026 | 3,714 | 3,697 | 3,697 | 3,725 | 3,673 | 294,200 |
| June 08, 2026 | 3,688 | 3,714 | 3,714 | 3,752 | 3,661 | 286,900 |
| June 05, 2026 | 3,755 | 3,680 | 3,680 | 3,771 | 3,670 | 187,500 |
| June 04, 2026 | 3,750 | 3,712 | 3,712 | 3,760 | 3,705 | 211,300 |
| June 03, 2026 | 3,698 | 3,727 | 3,727 | 3,739 | 3,672 | 194,300 |
| 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 |