Chugoku Marine Paints, Ltd. (4617.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4617.T Historical Return
If you invested ¥1000 in Chugoku Marine Paints, Ltd. (4617.T) 10 years ago, it would be worth ¥7,414.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,855.82, while ¥1000 invested 1 year ago would be worth ¥1,169.76. This corresponds to total returns of 641.44%, 385.58%, 16.98%, respectively, with annualized returns of 22.17%, 37.14%, 16.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4617.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,685 | 3,585 | 3,585 | 3,705 | 3,570 | 660,000 |
| July 30, 2026 | 3,515 | 3,615 | 3,615 | 3,670 | 3,460 | 297,900 |
| July 29, 2026 | 3,730 | 3,600 | 3,600 | 3,750 | 3,515 | 447,300 |
| July 28, 2026 | 3,750 | 3,780 | 3,780 | 3,815 | 3,705 | 385,300 |
| July 27, 2026 | 3,670 | 3,745 | 3,745 | 3,755 | 3,650 | 254,300 |
| July 23, 2026 | 3,650 | 3,675 | 3,675 | 3,705 | 3,640 | 143,800 |
| July 22, 2026 | 3,650 | 3,670 | 3,670 | 3,710 | 3,645 | 203,700 |
| July 21, 2026 | 3,585 | 3,655 | 3,655 | 3,685 | 3,560 | 246,700 |
| July 17, 2026 | 3,620 | 3,550 | 3,550 | 3,640 | 3,470 | 266,900 |
| July 16, 2026 | 3,670 | 3,630 | 3,630 | 3,700 | 3,625 | 228,400 |
| July 15, 2026 | 3,630 | 3,690 | 3,690 | 3,715 | 3,625 | 212,700 |
| July 14, 2026 | 3,550 | 3,610 | 3,610 | 3,640 | 3,535 | 271,500 |
| July 13, 2026 | 3,540 | 3,610 | 3,610 | 3,635 | 3,505 | 384,200 |
| July 10, 2026 | 3,500 | 3,535 | 3,535 | 3,570 | 3,495 | 245,800 |
| July 09, 2026 | 3,655 | 3,525 | 3,525 | 3,675 | 3,510 | 366,400 |
| July 08, 2026 | 3,745 | 3,620 | 3,620 | 3,810 | 3,610 | 564,900 |
| July 07, 2026 | 3,850 | 3,775 | 3,775 | 3,885 | 3,740 | 518,500 |
| July 06, 2026 | 3,540 | 3,805 | 3,805 | 3,845 | 3,530 | 977,200 |
| July 03, 2026 | 3,400 | 3,485 | 3,485 | 3,500 | 3,390 | 201,400 |
| July 02, 2026 | 3,350 | 3,385 | 3,385 | 3,415 | 3,315 | 213,000 |
| July 01, 2026 | 3,315 | 3,315 | 3,315 | 3,335 | 3,285 | 176,500 |
| June 30, 2026 | 3,390 | 3,310 | 3,310 | 3,390 | 3,300 | 153,700 |
| June 29, 2026 | 3,390 | 3,380 | 3,380 | 3,435 | 3,320 | 185,900 |
| June 26, 2026 | 3,390 | 3,390 | 3,390 | 3,420 | 3,330 | 136,700 |
| June 25, 2026 | 3,395 | 3,410 | 3,410 | 3,450 | 3,370 | 135,500 |
| June 24, 2026 | 3,400 | 3,355 | 3,355 | 3,410 | 3,320 | 143,100 |
| June 23, 2026 | 3,420 | 3,355 | 3,355 | 3,455 | 3,345 | 201,000 |
| June 22, 2026 | 3,485 | 3,485 | 3,485 | 3,500 | 3,425 | 183,900 |
| June 19, 2026 | 3,650 | 3,510 | 3,510 | 3,695 | 3,495 | 326,400 |
| June 18, 2026 | 3,635 | 3,630 | 3,630 | 3,695 | 3,575 | 264,300 |
| June 17, 2026 | 3,580 | 3,620 | 3,620 | 3,665 | 3,560 | 246,200 |
| June 16, 2026 | 3,525 | 3,580 | 3,580 | 3,615 | 3,485 | 373,000 |
| June 15, 2026 | 3,465 | 3,555 | 3,555 | 3,585 | 3,450 | 377,800 |
| June 12, 2026 | 3,270 | 3,370 | 3,370 | 3,420 | 3,260 | 486,400 |
| June 11, 2026 | 3,150 | 3,160 | 3,160 | 3,205 | 3,085 | 244,500 |
| June 10, 2026 | 3,240 | 3,205 | 3,205 | 3,275 | 3,165 | 382,600 |
| June 09, 2026 | 3,190 | 3,170 | 3,170 | 3,200 | 3,115 | 218,100 |
| June 08, 2026 | 3,155 | 3,120 | 3,120 | 3,195 | 3,080 | 205,100 |
| June 05, 2026 | 3,180 | 3,210 | 3,210 | 3,240 | 3,160 | 167,500 |
| June 04, 2026 | 3,150 | 3,180 | 3,180 | 3,225 | 3,145 | 205,900 |
| June 03, 2026 | 3,210 | 3,205 | 3,205 | 3,245 | 3,165 | 199,800 |
| June 02, 2026 | 3,250 | 3,175 | 3,175 | 3,255 | 3,145 | 261,600 |
| June 01, 2026 | 3,350 | 3,285 | 3,285 | 3,360 | 3,245 | 275,500 |
| May 29, 2026 | 3,335 | 3,360 | 3,360 | 3,415 | 3,310 | 308,700 |
| May 28, 2026 | 3,345 | 3,305 | 3,305 | 3,360 | 3,250 | 273,000 |
| May 27, 2026 | 3,505 | 3,335 | 3,335 | 3,505 | 3,335 | 615,500 |
| May 26, 2026 | 3,395 | 3,490 | 3,490 | 3,540 | 3,375 | 556,200 |
| May 25, 2026 | 3,330 | 3,370 | 3,370 | 3,475 | 3,305 | 652,000 |
| May 22, 2026 | 3,180 | 3,220 | 3,220 | 3,235 | 3,145 | 408,400 |
| May 21, 2026 | 3,105 | 3,160 | 3,160 | 3,205 | 3,090 | 669,800 |
| May 20, 2026 | 3,095 | 3,035 | 3,035 | 3,110 | 2,998 | 337,600 |
| May 19, 2026 | 3,045 | 3,120 | 3,120 | 3,175 | 3,010 | 657,400 |
| May 18, 2026 | 3,000 | 2,993 | 2,993 | 3,010 | 2,936 | 484,800 |
| May 15, 2026 | 3,035 | 3,020 | 3,020 | 3,050 | 2,983 | 423,900 |
| May 14, 2026 | 3,115 | 3,060 | 3,060 | 3,125 | 3,055 | 404,000 |
| May 13, 2026 | 2,997 | 3,140 | 3,140 | 3,150 | 2,963 | 634,700 |
| May 12, 2026 | 2,950 | 2,950 | 2,950 | 3,030 | 2,894 | 1.41M |
| May 11, 2026 | 3,200 | 3,215 | 3,215 | 3,225 | 3,150 | 396,200 |
| May 08, 2026 | 3,210 | 3,215 | 3,215 | 3,215 | 3,150 | 308,600 |
| May 07, 2026 | 3,220 | 3,235 | 3,235 | 3,285 | 3,195 | 276,400 |
AD
