Aisan Technology Co.,Ltd. (4667.T) JPX

Currency In JPY

4667.T Historical Return

If you invested ¥1000 in Aisan Technology Co.,Ltd. (4667.T) 10 years ago, it would be worth ¥878.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,395.89, while ¥1000 invested 1 year ago would be worth ¥2,579.55. This corresponds to total returns of -12.2%, 139.59%, 157.96%, respectively, with annualized returns of -1.29%, 19.09%, 157.96%.

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

4667.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	3,260	3,635	3,635	3,950	3,250	2.47M
September 10, 2026	3,695	3,330	3,330	3,725	3,315	1.11M
September 09, 2026	3,365	3,625	3,625	4,100	3,220	2.3M
September 08, 2026	3,365	3,400	3,400	3,565	3,195	1.72M
September 07, 2026	2,870	3,155	3,155	3,295	2,838	1.47M
September 04, 2026	3,650	2,970	2,970	3,775	2,970	1.4M
September 03, 2026	3,845	3,670	3,670	3,845	3,245	2.73M
September 02, 2026	2,511	3,145	3,145	3,145	2,500	2.19M
September 01, 2026	2,855	2,643	2,643	3,025	2,601	1.25M
August 31, 2026	2,911	3,165	3,165	3,165	2,853	762,500
August 28, 2026	2,330	2,661	2,661	2,700	2,330	799,200
August 27, 2026	2,280	2,200	2,200	2,349	2,195	115,600
August 26, 2026	2,151	2,266	2,266	2,266	2,151	60,100
August 25, 2026	2,100	2,133	2,133	2,165	2,091	32,600
August 24, 2026	2,103	2,082	2,082	2,123	2,071	24,000
August 21, 2026	2,095	2,105	2,105	2,200	2,095	47,400
August 20, 2026	1,980	2,112	2,112	2,130	1,980	53,600
August 19, 2026	1,951	1,992	1,992	2,010	1,932	24,500
August 18, 2026	2,016	1,953	1,953	2,017	1,953	37,700
August 17, 2026	2,020	2,002	2,002	2,049	1,988	28,600
August 14, 2026	1,997	2,017	2,017	2,039	1,966	26,800
August 13, 2026	1,970	1,997	1,997	2,013	1,931	23,600
August 12, 2026	1,920	1,967	1,967	1,988	1,920	30,300
August 10, 2026	1,811	1,909	1,909	1,920	1,811	51,300
August 07, 2026	1,854	1,746	1,746	1,871	1,725	78,400
August 06, 2026	1,859	1,825	1,825	1,864	1,825	13,700
August 05, 2026	1,834	1,863	1,863	1,870	1,834	12,800
August 04, 2026	1,842	1,833	1,833	1,849	1,818	19,300
August 03, 2026	1,806	1,829	1,829	1,845	1,772	24,900
July 31, 2026	1,772	1,818	1,818	1,827	1,772	17,200
July 30, 2026	1,755	1,772	1,772	1,798	1,734	43,600
July 29, 2026	1,802	1,762	1,762	1,817	1,744	73,700
July 28, 2026	1,924	1,800	1,800	1,924	1,792	102,400
July 27, 2026	1,877	1,919	1,919	1,934	1,873	37,500
July 23, 2026	1,848	1,881	1,881	1,881	1,840	35,300
July 22, 2026	1,907	1,838	1,838	1,908	1,828	134,700
July 21, 2026	1,981	2,030	2,030	2,036	1,980	36,900
July 17, 2026	2,051	1,957	1,957	2,051	1,940	73,500
July 16, 2026	2,076	2,080	2,080	2,101	2,066	25,200
July 15, 2026	2,060	2,114	2,114	2,121	2,050	26,900
July 14, 2026	2,107	2,049	2,049	2,110	2,007	41,400
July 13, 2026	2,147	2,107	2,107	2,150	2,041	30,400
July 10, 2026	2,097	2,117	2,117	2,140	2,093	20,400
July 09, 2026	2,095	2,070	2,070	2,122	2,039	48,100
July 08, 2026	2,250	2,138	2,138	2,291	2,134	64,300
July 07, 2026	2,250	2,289	2,289	2,330	2,249	67,700
July 06, 2026	2,250	2,249	2,249	2,290	2,191	90,300
July 03, 2026	2,043	2,170	2,170	2,170	2,005	42,900
July 02, 2026	2,009	2,006	2,006	2,015	1,980	14,500
July 01, 2026	2,030	2,003	2,003	2,046	1,995	23,300
June 30, 2026	2,034	2,001	2,001	2,034	1,920	53,300
June 29, 2026	2,018	1,994	1,994	2,098	1,970	58,500
June 26, 2026	2,089	1,978	1,978	2,089	1,961	37,000
June 25, 2026	2,019	2,076	2,076	2,076	1,970	20,500
June 24, 2026	2,003	1,996	1,996	2,050	1,985	26,700
June 23, 2026	2,088	2,020	2,020	2,110	2,000	72,100
June 22, 2026	2,150	2,104	2,104	2,264	2,014	379,100
June 19, 2026	1,945	1,864	1,864	1,950	1,848	32,300
June 18, 2026	1,881	1,938	1,938	1,938	1,855	28,200
June 17, 2026	1,837	1,865	1,865	1,888	1,797	29,800