KYORIN Holdings, Inc. (4569.T) JPX

Currency In JPY

4569.T Historical Return

If you invested ¥1000 in KYORIN Holdings, Inc. (4569.T) 10 years ago, it would be worth ¥769.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥726.65, while ¥1000 invested 1 year ago would be worth ¥763.14. This corresponds to total returns of -23.02%, -27.34%, -23.69%, respectively, with annualized returns of -2.58%, -6.19%, -23.69%.

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

4569.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,166	1,158	1,158	1,172	1,151	215,000
August 20, 2026	1,159	1,166	1,166	1,175	1,157	309,000
August 19, 2026	1,148	1,149	1,149	1,160	1,142	334,800
August 18, 2026	1,110	1,134	1,134	1,146	1,105	401,400
August 17, 2026	1,110	1,117	1,117	1,129	1,110	206,400
August 14, 2026	1,109	1,118	1,118	1,118	1,106	143,300
August 13, 2026	1,104	1,109	1,109	1,114	1,100	234,800
August 12, 2026	1,107	1,113	1,113	1,122	1,104	236,400
August 10, 2026	1,103	1,107	1,107	1,119	1,092	234,200
August 07, 2026	1,073	1,104	1,104	1,105	1,070	238,400
August 06, 2026	1,062	1,074	1,074	1,076	1,053	335,100
August 05, 2026	1,086	1,062	1,062	1,086	1,052	364,400
August 04, 2026	1,114	1,084	1,084	1,114	1,077	264,500
August 03, 2026	1,130	1,114	1,114	1,134	1,110	208,600
July 31, 2026	1,199	1,142	1,142	1,205	1,142	266,100
July 30, 2026	1,213	1,211	1,211	1,215	1,187	163,800
July 29, 2026	1,194	1,218	1,218	1,229	1,183	197,400
July 28, 2026	1,186	1,182	1,182	1,193	1,178	103,400
July 27, 2026	1,180	1,183	1,183	1,185	1,171	134,500
July 24, 2026	1,171	1,177	1,177	1,183	1,164	130,800
July 23, 2026	1,171	1,170	1,170	1,171	1,152	142,500
July 22, 2026	1,167	1,167	1,167	1,172	1,156	149,800
July 21, 2026	1,169	1,170	1,170	1,179	1,162	147,200
July 17, 2026	1,174	1,162	1,162	1,174	1,155	150,100
July 16, 2026	1,178	1,162	1,162	1,184	1,157	117,700
July 15, 2026	1,177	1,170	1,170	1,177	1,166	137,900
July 14, 2026	1,180	1,181	1,181	1,196	1,175	120,800
July 13, 2026	1,182	1,177	1,177	1,187	1,172	109,900
July 10, 2026	1,187	1,179	1,179	1,190	1,173	121,100
July 09, 2026	1,191	1,185	1,185	1,191	1,178	135,400
July 08, 2026	1,202	1,193	1,193	1,207	1,190	141,200
July 07, 2026	1,182	1,191	1,191	1,199	1,174	224,100
July 06, 2026	1,183	1,197	1,197	1,201	1,178	157,800
July 03, 2026	1,171	1,178	1,178	1,197	1,170	150,000
July 02, 2026	1,156	1,166	1,166	1,169	1,149	157,000
July 01, 2026	1,143	1,148	1,148	1,155	1,133	205,200
June 30, 2026	1,170	1,156	1,156	1,174	1,149	271,300
June 29, 2026	1,159	1,176	1,176	1,180	1,159	207,600
June 26, 2026	1,148	1,154	1,154	1,159	1,138	150,100
June 25, 2026	1,150	1,143	1,143	1,155	1,134	293,800
June 24, 2026	1,110	1,155	1,155	1,160	1,102	328,200
June 23, 2026	1,079	1,102	1,102	1,111	1,074	313,000
June 22, 2026	1,087	1,069	1,069	1,101	1,067	340,200
June 19, 2026	1,106	1,096	1,096	1,113	1,089	231,700
June 18, 2026	1,108	1,113	1,113	1,117	1,098	252,100
June 17, 2026	1,124	1,108	1,108	1,131	1,108	213,300
June 16, 2026	1,139	1,124	1,124	1,142	1,118	239,700
June 15, 2026	1,151	1,142	1,142	1,159	1,142	180,100
June 12, 2026	1,139	1,150	1,150	1,152	1,134	217,800
June 11, 2026	1,143	1,139	1,139	1,152	1,132	193,200
June 10, 2026	1,146	1,149	1,149	1,154	1,138	151,700
June 09, 2026	1,160	1,144	1,144	1,166	1,144	228,500
June 08, 2026	1,150	1,158	1,158	1,160	1,146	199,900
June 05, 2026	1,145	1,150	1,150	1,162	1,144	238,500
June 04, 2026	1,150	1,129	1,129	1,150	1,127	207,300
June 03, 2026	1,175	1,156	1,156	1,176	1,123	376,900
June 02, 2026	1,203	1,198	1,198	1,220	1,189	273,600
June 01, 2026	1,261	1,214	1,214	1,264	1,207	352,400
May 29, 2026	1,273	1,266	1,266	1,285	1,266	215,500
May 28, 2026	1,293	1,271	1,271	1,295	1,267	259,400