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 ¥1,745.53 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 ¥1,828.51, while ¥1000 invested 1 year ago would be worth ¥1,169.44. This corresponds to total returns of 74.55%, 82.85%, 16.94%, respectively, with annualized returns of 5.73%, 12.82%, 16.94%.

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
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
May 27, 2026	1,272	1,260	1,260	1,275	1,257	87,200
May 26, 2026	1,265	1,272	1,272	1,275	1,259	87,900
May 25, 2026	1,263	1,269	1,269	1,272	1,258	72,100
May 22, 2026	1,257	1,259	1,259	1,264	1,248	64,700
May 21, 2026	1,233	1,255	1,255	1,264	1,231	128,300
May 20, 2026	1,230	1,222	1,222	1,230	1,203	130,600
May 19, 2026	1,222	1,239	1,239	1,239	1,216	128,900
May 18, 2026	1,206	1,204	1,203	1,210	1,189	154,500
May 15, 2026	1,211	1,206	1,206	1,214	1,196	160,200
May 14, 2026	1,250	1,204	1,204	1,252	1,196	376,800
May 13, 2026	1,250	1,258	1,258	1,335	1,232	214,800
May 12, 2026	1,272	1,250	1,250	1,277	1,243	78,400
May 11, 2026	1,260	1,272	1,272	1,273	1,256	102,500
May 08, 2026	1,269	1,260	1,260	1,269	1,242	111,000
May 07, 2026	1,264	1,278	1,278	1,282	1,256	119,900
May 01, 2026	1,232	1,242	1,242	1,242	1,218	91,700
April 30, 2026	1,225	1,232	1,232	1,232	1,217	121,400
April 28, 2026	1,225	1,244	1,244	1,244	1,225	109,600
April 27, 2026	1,229	1,222	1,222	1,229	1,215	92,300
April 24, 2026	1,240	1,229	1,229	1,243	1,220	90,000
April 23, 2026	1,238	1,236	1,236	1,258	1,226	113,000
April 22, 2026	1,280	1,242	1,242	1,289	1,238	131,500
April 21, 2026	1,280	1,274	1,274	1,288	1,271	82,100
April 20, 2026	1,268	1,278	1,278	1,281	1,265	125,300
April 17, 2026	1,295	1,262	1,262	1,295	1,260	92,100
April 16, 2026	1,290	1,296	1,296	1,298	1,285	83,900
April 15, 2026	1,288	1,284	1,284	1,296	1,279	96,900
April 14, 2026	1,284	1,274	1,274	1,297	1,265	197,100
April 13, 2026	1,299	1,282	1,282	1,307	1,275	161,500
April 10, 2026	1,306	1,304	1,304	1,318	1,303	164,600
April 09, 2026	1,305	1,306	1,306	1,324	1,299	185,600
April 08, 2026	1,299	1,305	1,305	1,305	1,286	213,400
April 07, 2026	1,268	1,272	1,272	1,283	1,262	80,700
April 06, 2026	1,252	1,267	1,267	1,273	1,251	175,000
April 03, 2026	1,245	1,252	1,252	1,259	1,245	94,600
April 02, 2026	1,268	1,242	1,242	1,281	1,238	146,800
April 01, 2026	1,253	1,264	1,264	1,264	1,239	110,000
March 31, 2026	1,225	1,223	1,223	1,236	1,210	128,500
March 30, 2026	1,217	1,224	1,224	1,229	1,204	276,900
March 27, 2026	1,285	1,299	1,241	1,311	1,285	303,800
March 26, 2026	1,298	1,290	1,232.4	1,298	1,279	170,700
March 25, 2026	1,296	1,292	1,234.31	1,298	1,288	144,600