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 ¥2,193.75 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,522.86, while ¥1000 invested 1 year ago would be worth ¥1,488.43. This corresponds to total returns of 119.37%, 152.29%, 48.84%, respectively, with annualized returns of 8.17%, 20.32%, 48.84%.

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
November 11, 2026	1,834	1,823	1,823	1,834	1,803	159,400
November 10, 2026	1,782	1,828	1,828	1,834	1,771	189,200
November 09, 2026	1,736	1,780	1,780	1,792	1,712	290,100
November 06, 2026	1,710	1,787	1,787	1,863	1,680	198,100
November 05, 2026	1,850	1,826	1,826	1,865	1,808	140,700
November 04, 2026	1,889	1,810	1,810	1,914	1,793	149,300
November 02, 2026	1,884	1,878	1,878	1,905	1,851	110,900
October 30, 2026	1,891	1,902	1,902	1,950	1,880	177,000
October 29, 2026	1,942	1,891	1,891	1,952	1,891	425,500
October 28, 2026	1,937	1,931	1,931	2,013	1,916	483,400
October 27, 2026	1,616	1,935	1,935	1,966	1,615	1.07M
October 26, 2026	1,618	1,614	1,614	1,630	1,609	96,000
October 23, 2026	1,620	1,618	1,618	1,621	1,588	87,600
October 22, 2026	1,618	1,620	1,620	1,636	1,614	55,700
October 21, 2026	1,619	1,607	1,607	1,619	1,595	41,000
October 20, 2026	1,624	1,592	1,592	1,626	1,585	44,800
October 19, 2026	1,632	1,621	1,621	1,636	1,614	65,300
October 16, 2026	1,624	1,639	1,639	1,646	1,608	83,300
October 15, 2026	1,620	1,602	1,602	1,620	1,583	78,900
October 14, 2026	1,620	1,620	1,620	1,638	1,613	75,900
October 13, 2026	1,584	1,617	1,617	1,617	1,573	59,500
October 09, 2026	1,576	1,581	1,581	1,589	1,568	44,000
October 08, 2026	1,591	1,572	1,572	1,591	1,563	51,700
October 07, 2026	1,593	1,604	1,604	1,608	1,586	53,400
October 06, 2026	1,583	1,600	1,600	1,603	1,572	62,600
October 05, 2026	1,562	1,582	1,582	1,582	1,551	66,600
October 02, 2026	1,550	1,555	1,555	1,563	1,545	55,200
October 01, 2026	1,552	1,566	1,566	1,573	1,550	46,500
September 30, 2026	1,551	1,559	1,559	1,572	1,548	45,900
September 29, 2026	1,571	1,553	1,553	1,577	1,544	61,200
September 28, 2026	1,599	1,581	1,581	1,604	1,576	106,700
September 25, 2026	1,573	1,593	1,593	1,595	1,561	100,900
September 24, 2026	1,570	1,576	1,576	1,583	1,558	72,900
September 18, 2026	1,600	1,568	1,568	1,600	1,567	60,500
September 17, 2026	1,583	1,600	1,600	1,600	1,583	52,900
September 16, 2026	1,558	1,575	1,575	1,580	1,558	63,500
September 15, 2026	1,521	1,548	1,548	1,548	1,521	53,700
September 11, 2026	1,502	1,519	1,519	1,520	1,492	54,900
September 10, 2026	1,515	1,519	1,519	1,525	1,503	42,400
September 09, 2026	1,510	1,523	1,523	1,527	1,507	40,900
September 08, 2026	1,534	1,519	1,519	1,534	1,513	54,700
September 07, 2026	1,553	1,545	1,545	1,568	1,541	43,300
September 04, 2026	1,555	1,555	1,555	1,566	1,530	71,100
September 03, 2026	1,584	1,557	1,557	1,587	1,555	108,800
September 02, 2026	1,614	1,570	1,570	1,622	1,570	106,000
September 01, 2026	1,615	1,640	1,640	1,649	1,600	126,100
August 31, 2026	1,589	1,612	1,612	1,623	1,577	91,600
August 28, 2026	1,564	1,589	1,589	1,598	1,558	100,500
August 27, 2026	1,563	1,559	1,559	1,573	1,555	53,700
August 26, 2026	1,553	1,565	1,565	1,575	1,553	54,400
August 25, 2026	1,535	1,557	1,557	1,590	1,534	139,300
August 24, 2026	1,514	1,529	1,529	1,537	1,506	72,100
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