Dai Nippon Toryo Company,Limited (4611.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD