Sakata INX Corporation (4633.T) JPX

Currency In JPY

4633.T Historical Return

If you invested ¥1000 in Sakata INX Corporation (4633.T) 10 years ago, it would be worth ¥2,393.45 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,742.37, while ¥1000 invested 1 year ago would be worth ¥1,122.47. This corresponds to total returns of 139.34%, 174.24%, 12.25%, respectively, with annualized returns of 9.11%, 22.34%, 12.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4633.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2,568	2,523	2,523	2,568	2,496	382,300
November 09, 2026	2,477	2,532	2,532	2,546	2,434	252,400
November 06, 2026	2,589	2,518	2,518	2,603	2,439	296,000
November 05, 2026	2,676	2,689	2,689	2,704	2,643	216,200
November 04, 2026	2,672	2,630	2,630	2,685	2,581	154,000
November 02, 2026	2,690	2,672	2,672	2,691	2,662	134,500
October 30, 2026	2,700	2,694	2,694	2,719	2,651	190,100
October 29, 2026	2,706	2,687	2,687	2,707	2,657	261,600
October 28, 2026	2,731	2,702	2,702	2,762	2,695	250,500
October 27, 2026	2,685	2,715	2,715	2,715	2,677	241,100
October 26, 2026	2,698	2,685	2,685	2,705	2,675	157,500
October 23, 2026	2,711	2,691	2,691	2,712	2,628	170,000
October 22, 2026	2,684	2,707	2,707	2,713	2,674	240,600
October 21, 2026	2,678	2,673	2,673	2,684	2,646	171,100
October 20, 2026	2,693	2,648	2,648	2,697	2,639	129,200
October 19, 2026	2,683	2,688	2,688	2,708	2,669	145,600
October 16, 2026	2,685	2,683	2,683	2,702	2,674	130,800
October 15, 2026	2,678	2,678	2,678	2,681	2,638	244,400
October 14, 2026	2,677	2,688	2,688	2,698	2,661	135,200
October 13, 2026	2,644	2,672	2,672	2,678	2,616	133,700
October 09, 2026	2,605	2,627	2,627	2,635	2,589	81,400
October 08, 2026	2,602	2,599	2,599	2,603	2,561	109,800
October 07, 2026	2,623	2,623	2,623	2,646	2,619	119,000
October 06, 2026	2,628	2,648	2,648	2,648	2,611	94,200
October 05, 2026	2,606	2,615	2,615	2,619	2,592	112,700
October 02, 2026	2,606	2,595	2,595	2,616	2,572	159,100
October 01, 2026	2,640	2,640	2,640	2,645	2,620	128,100
September 30, 2026	2,641	2,641	2,641	2,651	2,634	111,800
September 29, 2026	2,634	2,636	2,636	2,640	2,607	108,300
September 28, 2026	2,692	2,653	2,653	2,698	2,648	158,300
September 25, 2026	2,651	2,684	2,684	2,692	2,631	163,200
September 24, 2026	2,649	2,652	2,652	2,669	2,645	133,900
September 18, 2026	2,678	2,651	2,651	2,690	2,644	179,800
September 17, 2026	2,640	2,677	2,677	2,677	2,625	125,500
September 16, 2026	2,608	2,620	2,620	2,630	2,605	96,500
September 15, 2026	2,546	2,597	2,597	2,600	2,544	132,700
September 11, 2026	2,500	2,540	2,540	2,549	2,492	133,900
September 10, 2026	2,515	2,531	2,531	2,533	2,498	106,700
September 09, 2026	2,480	2,537	2,537	2,550	2,473	122,000
September 08, 2026	2,569	2,486	2,486	2,599	2,484	128,400
September 07, 2026	2,610	2,590	2,590	2,621	2,583	83,200
September 04, 2026	2,618	2,602	2,602	2,623	2,582	153,300
September 03, 2026	2,655	2,651	2,651	2,655	2,615	142,500
September 02, 2026	2,657	2,622	2,622	2,674	2,615	160,600
September 01, 2026	2,662	2,697	2,697	2,702	2,657	105,900
August 31, 2026	2,678	2,687	2,687	2,690	2,666	113,800
August 28, 2026	2,653	2,692	2,692	2,700	2,646	129,900
August 27, 2026	2,699	2,652	2,652	2,712	2,652	106,500
August 26, 2026	2,676	2,695	2,695	2,695	2,649	128,700
August 25, 2026	2,679	2,659	2,659	2,689	2,650	139,600
August 24, 2026	2,665	2,669	2,669	2,690	2,644	173,400
August 21, 2026	2,641	2,646	2,646	2,650	2,615	123,900
August 20, 2026	2,628	2,640	2,640	2,640	2,586	173,800
August 19, 2026	2,654	2,596	2,596	2,666	2,584	142,600
August 18, 2026	2,675	2,681	2,681	2,687	2,650	132,500
August 17, 2026	2,656	2,675	2,675	2,676	2,645	109,800
August 14, 2026	2,681	2,656	2,656	2,698	2,635	180,000
August 13, 2026	2,663	2,699	2,699	2,716	2,656	259,300
August 12, 2026	2,612	2,694	2,694	2,694	2,612	298,800
August 10, 2026	2,562	2,597	2,597	2,660	2,542	285,700