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

1,627.00

-4(-0.25%)

Updated at June 02 01:53PM

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 ¥274.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,006.61, while ¥1000 invested 1 year ago would be worth ¥1,170.95. This corresponds to total returns of -72.6%, 0.66%, 17.1%, respectively, with annualized returns of -12.14%, 0.13%, 17.1%.

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
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
May 01, 2026	1,673	1,666	1,666	1,698	1,654	15,000
April 30, 2026	1,680	1,683	1,683	1,698	1,673	8,200
April 28, 2026	1,650	1,680	1,680	1,701	1,650	12,000
April 27, 2026	1,686	1,690	1,690	1,697	1,672	12,800
April 24, 2026	1,710	1,685	1,685	1,719	1,683	16,300
April 23, 2026	1,787	1,720	1,720	1,787	1,706	11,900
April 22, 2026	1,808	1,790	1,790	1,820	1,777	6,600
April 21, 2026	1,804	1,803	1,803	1,827	1,797	11,100
April 20, 2026	1,783	1,784	1,784	1,808	1,779	10,300
April 17, 2026	1,818	1,768	1,768	1,818	1,764	11,900
April 16, 2026	1,819	1,785	1,785	1,827	1,776	13,000
April 15, 2026	1,730	1,789	1,789	1,805	1,730	13,600
April 14, 2026	1,733	1,764	1,764	1,789	1,733	14,200
April 13, 2026	1,753	1,741	1,741	1,753	1,725	7,200
April 10, 2026	1,762	1,740	1,740	1,765	1,730	5,400
April 09, 2026	1,800	1,753	1,753	1,813	1,730	15,100
April 08, 2026	1,762	1,801	1,801	1,803	1,751	17,100
April 07, 2026	1,738	1,722	1,722	1,764	1,713	11,800
April 06, 2026	1,660	1,721	1,721	1,721	1,643	67,400
April 03, 2026	1,780	1,780	1,780	1,791	1,750	13,600
April 02, 2026	1,816	1,747	1,747	1,819	1,734	13,400
April 01, 2026	1,721	1,786	1,786	1,786	1,721	13,700
March 31, 2026	1,724	1,715	1,715	1,773	1,715	13,600
March 30, 2026	1,737	1,764	1,764	1,764	1,721	11,600
March 27, 2026	1,803	1,828	1,793	1,847	1,803	5,500
March 26, 2026	1,877	1,820	1,785.15	1,882	1,820	8,400
March 25, 2026	1,860	1,880	1,844	1,891	1,860	5,200
March 24, 2026	1,823	1,828	1,793	1,833	1,810	13,300
March 23, 2026	1,827	1,780	1,745.92	1,829	1,768	42,000
March 19, 2026	1,930	1,884	1,847.93	1,941	1,852	26,400
March 18, 2026	1,942	1,968	1,930.32	1,968	1,925	13,000
March 17, 2026	1,949	1,924	1,887.16	1,950	1,916	9,900
March 16, 2026	1,905	1,916	1,879.32	1,923	1,898	6,300
March 13, 2026	1,948	1,905	1,868.53	1,948	1,892	8,500
March 12, 2026	1,940	1,932	1,895.01	1,961	1,895	26,100
March 11, 2026	1,952	1,949	1,911.68	2,003	1,931	44,800
March 10, 2026	1,927	1,939	1,897.95	1,941	1,901	6,800
March 09, 2026	1,860	1,878	1,842.04	1,883	1,822	42,400
March 06, 2026	1,883	1,937	1,899.91	1,962	1,883	22,200
March 05, 2026	1,950	1,912	1,875.39	1,963	1,910	17,200
March 04, 2026	1,934	1,868	1,844	1,951	1,857	67,100
March 03, 2026	2,035	1,967	1,929.34	2,041	1,966	51,100