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 ¥482.31 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,149.63, while ¥1000 invested 1 year ago would be worth ¥1,328.18. This corresponds to total returns of -51.77%, 14.96%, 32.82%, respectively, with annualized returns of -7.03%, 2.83%, 32.82%.

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
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
June 16, 2026	1,825	1,821	1,821	1,835	1,795	16,400
June 15, 2026	1,745	1,813	1,813	1,820	1,720	21,800
June 12, 2026	1,790	1,725	1,725	1,798	1,698	43,800
June 11, 2026	1,807	1,710	1,710	1,807	1,708	55,500
June 10, 2026	2,061	1,847	1,847	2,140	1,841	322,300
June 09, 2026	1,565	1,951	1,951	1,951	1,538	27,100
June 08, 2026	1,611	1,551	1,551	1,615	1,535	23,000
June 05, 2026	1,581	1,680	1,680	1,680	1,580	12,500
June 04, 2026	1,581	1,580	1,580	1,602	1,541	17,700
June 03, 2026	1,645	1,602	1,602	1,646	1,595	6,200
June 02, 2026	1,631	1,627	1,627	1,631	1,590	5,300
June 01, 2026	1,713	1,631	1,631	1,713	1,630	24,700
May 29, 2026	1,721	1,711	1,711	1,801	1,698	37,900
May 28, 2026	1,670	1,699	1,699	1,700	1,650	27,500
May 27, 2026	1,650	1,633	1,633	1,652	1,615	6,000
May 26, 2026	1,620	1,630	1,630	1,630	1,591	9,800
May 25, 2026	1,646	1,620	1,620	1,646	1,589	16,800
May 22, 2026	1,618	1,624	1,624	1,628	1,590	9,600
May 21, 2026	1,511	1,601	1,601	1,625	1,511	30,500
May 20, 2026	1,572	1,497	1,497	1,572	1,494	13,900
May 19, 2026	1,565	1,554	1,554	1,599	1,541	12,700
May 18, 2026	1,526	1,559	1,559	1,565	1,505	22,700
May 15, 2026	1,539	1,513	1,513	1,572	1,513	26,100
May 14, 2026	1,536	1,542	1,542	1,547	1,519	14,900
May 13, 2026	1,519	1,555	1,555	1,578	1,509	24,300
May 12, 2026	1,575	1,537	1,537	1,594	1,532	17,000
May 11, 2026	1,602	1,575	1,575	1,633	1,565	26,200
May 08, 2026	1,618	1,602	1,602	1,670	1,601	31,200
May 07, 2026	1,691	1,638	1,638	1,691	1,621	19,200