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 ¥1,888.64 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,908.12, while ¥1000 invested 1 year ago would be worth ¥1,210.29. This corresponds to total returns of 88.86%, 90.81%, 21.03%, respectively, with annualized returns of 6.56%, 13.79%, 21.03%.

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
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
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