Dai Nippon Toryo Company,Limited (4611.T) JPX

Currency In JPY

4611.T Historical Return

If you invested ¥1000 in Dai Nippon Toryo Company,Limited (4611.T) 10 years ago, it would be worth ¥2,154.72 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,106.37, while ¥1000 invested 1 year ago would be worth ¥1,211.86. This corresponds to total returns of 115.47%, 110.64%, 21.19%, respectively, with annualized returns of 7.97%, 16.06%, 21.19%.

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

4611.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,497	1,503	1,503	1,506	1,485	41,500
August 20, 2026	1,501	1,498	1,498	1,514	1,479	172,900
August 19, 2026	1,519	1,485	1,485	1,519	1,475	69,100
August 18, 2026	1,514	1,522	1,522	1,535	1,505	55,400
August 17, 2026	1,523	1,517	1,517	1,543	1,512	89,200
August 14, 2026	1,528	1,524	1,524	1,535	1,504	90,200
August 13, 2026	1,479	1,528	1,528	1,535	1,475	157,000
August 12, 2026	1,475	1,477	1,477	1,480	1,454	73,500
August 10, 2026	1,460	1,468	1,468	1,498	1,446	160,600
August 07, 2026	1,450	1,441	1,441	1,510	1,409	226,100
August 06, 2026	1,399	1,444	1,444	1,449	1,398	139,900
August 05, 2026	1,375	1,392	1,392	1,392	1,366	43,800
August 04, 2026	1,371	1,370	1,370	1,384	1,362	43,900
August 03, 2026	1,399	1,378	1,378	1,399	1,360	64,200
July 31, 2026	1,385	1,399	1,399	1,406	1,369	57,600
July 30, 2026	1,360	1,379	1,379	1,382	1,354	76,600
July 29, 2026	1,373	1,368	1,368	1,388	1,355	96,900
July 28, 2026	1,396	1,373	1,373	1,396	1,367	50,600
July 27, 2026	1,368	1,396	1,396	1,398	1,365	87,900
July 24, 2026	1,370	1,358	1,358	1,370	1,346	56,100
July 23, 2026	1,390	1,379	1,379	1,396	1,373	35,100
July 22, 2026	1,379	1,388	1,388	1,397	1,374	36,900
July 21, 2026	1,362	1,378	1,378	1,379	1,356	65,600
July 17, 2026	1,383	1,353	1,353	1,388	1,344	57,900
July 16, 2026	1,405	1,388	1,388	1,405	1,385	71,400
July 15, 2026	1,397	1,410	1,410	1,412	1,397	28,300
July 14, 2026	1,389	1,388	1,388	1,396	1,383	47,000
July 13, 2026	1,420	1,389	1,389	1,430	1,385	59,300
July 10, 2026	1,407	1,410	1,410	1,416	1,401	92,300
July 09, 2026	1,380	1,404	1,404	1,406	1,378	107,800
July 08, 2026	1,385	1,380	1,380	1,393	1,380	60,300
July 07, 2026	1,395	1,378	1,378	1,399	1,378	74,100
July 06, 2026	1,380	1,388	1,388	1,395	1,376	64,100
July 03, 2026	1,359	1,374	1,374	1,379	1,358	92,500
July 02, 2026	1,342	1,345	1,345	1,364	1,338	70,400
July 01, 2026	1,334	1,335	1,335	1,342	1,330	36,300
June 30, 2026	1,346	1,335	1,335	1,346	1,324	49,100
June 29, 2026	1,340	1,350	1,350	1,352	1,335	75,700
June 26, 2026	1,338	1,340	1,340	1,341	1,325	92,900
June 25, 2026	1,318	1,331	1,331	1,336	1,311	83,700
June 24, 2026	1,291	1,311	1,311	1,315	1,291	81,900
June 23, 2026	1,310	1,295	1,295	1,310	1,289	54,400
June 22, 2026	1,301	1,298	1,298	1,310	1,294	40,200
June 19, 2026	1,311	1,305	1,305	1,319	1,300	61,400
June 18, 2026	1,330	1,312	1,312	1,340	1,312	39,400
June 17, 2026	1,325	1,323	1,323	1,340	1,320	56,900
June 16, 2026	1,316	1,315	1,315	1,325	1,310	48,700
June 15, 2026	1,315	1,335	1,335	1,341	1,308	140,900
June 12, 2026	1,295	1,300	1,300	1,309	1,290	106,100
June 11, 2026	1,280	1,285	1,285	1,287	1,267	59,200
June 10, 2026	1,279	1,290	1,290	1,295	1,270	104,000
June 09, 2026	1,279	1,271	1,271	1,287	1,265	118,800
June 08, 2026	1,257	1,279	1,279	1,279	1,253	106,700
June 05, 2026	1,257	1,280	1,280	1,283	1,257	91,300
June 04, 2026	1,262	1,262	1,262	1,270	1,250	56,900
June 03, 2026	1,265	1,274	1,274	1,277	1,256	87,100
June 02, 2026	1,262	1,262	1,262	1,271	1,248	111,500
June 01, 2026	1,282	1,275	1,275	1,282	1,260	141,100
May 29, 2026	1,282	1,288	1,288	1,305	1,279	144,800
May 28, 2026	1,260	1,275	1,275	1,275	1,248	113,700