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 ¥700.5 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,845.81, while ¥1000 invested 1 year ago would be worth ¥1,771.95. This corresponds to total returns of -29.95%, 84.58%, 77.2%, respectively, with annualized returns of -3.5%, 13.03%, 77.2%.

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
October 21, 2026	960	964	964	981	959	100,900
October 20, 2026	963	938	938	981	937	118,100
October 19, 2026	943	978	978	991	940	122,800
October 16, 2026	975	973	973	989	942	174,400
October 15, 2026	980	960	960	980	941	350,800
October 14, 2026	1,017	1,000	1,000	1,031	999	194,600
October 13, 2026	1,080	1,036	1,036	1,098	1,018	323,100
October 09, 2026	976	1,110	1,110	1,125	975	1.31M
October 08, 2026	1,010	985	985	1,035	970	457,400
October 07, 2026	1,079	1,005	1,005	1,100	1,005	483,100
October 06, 2026	1,060	1,093	1,093	1,119	1,060	358,200
October 05, 2026	1,044	1,056	1,056	1,108	1,040	439,600
October 02, 2026	1,038	1,051	1,051	1,085	1,022	279,100
October 01, 2026	1,090	1,050	1,050	1,116	1,026	430,300
September 30, 2026	1,041	1,120	1,120	1,189	1,032	944,900
September 29, 2026	1,082	1,032	1,032	1,095	1,005	318,600
September 28, 2026	1,098.33	1,098.33	1,098.33	1,176.67	1,081.67	516,000
September 25, 2026	1,086.67	1,103.33	1,103.33	1,111.67	1,078.33	269,700
September 24, 2026	1,136.67	1,086.67	1,086.67	1,210	1,086.67	975,000
September 18, 2026	1,066.67	1,136.67	1,136.67	1,163.33	1,056.67	1.3M
September 17, 2026	1,093.33	1,065	1,065	1,110	1,050	624,600
September 16, 2026	1,045	1,103.33	1,103.33	1,141.67	1,040	1.67M
September 15, 2026	1,098.33	1,048.33	1,048.33	1,138.33	1,048.33	801,000
September 14, 2026	1,211.67	1,121.67	1,121.67	1,283.33	1,095	2.09M
September 11, 2026	1,086.67	1,211.67	1,211.67	1,316.67	1,083.33	7.41M
September 10, 2026	1,231.67	1,110	1,110	1,241.67	1,105	3.32M
September 09, 2026	1,121.67	1,208.33	1,208.33	1,366.67	1,073.33	6.89M
September 08, 2026	1,121.67	1,133.33	1,133.33	1,188.33	1,065	5.17M
September 07, 2026	956.67	1,051.67	1,051.67	1,098.33	946	4.41M
September 04, 2026	1,216.67	990	990	1,258.33	990	4.19M
September 03, 2026	1,281.67	1,223.33	1,223.33	1,281.67	1,081.67	8.2M
September 02, 2026	837	1,048.33	1,048.33	1,048.33	833.33	6.58M
September 01, 2026	951.67	881	881	1,008.33	867	3.75M
August 31, 2026	970.33	1,055	1,055	1,055	951	2.29M
August 28, 2026	776.67	887	887	900	776.67	2.4M
August 27, 2026	760	733.33	733.33	783	731.67	346,800
August 26, 2026	717	755.33	755.33	755.33	717	180,300
August 25, 2026	700	711	711	721.67	697	97,800
August 24, 2026	701	694	694	707.67	690.33	72,000
August 21, 2026	698.33	701.67	701.67	733.33	698.33	142,200
August 20, 2026	660	704	704	710	660	160,800
August 19, 2026	650.33	664	664	670	644	73,500
August 18, 2026	672	651	651	672.33	651	113,100
August 17, 2026	673.33	667.33	667.33	683	662.67	85,800
August 14, 2026	665.67	672.33	672.33	679.67	655.33	80,400
August 13, 2026	656.67	665.67	665.67	671	643.67	70,800
August 12, 2026	640	655.67	655.67	662.67	640	90,900
August 10, 2026	603.67	636.33	636.33	640	603.67	153,900
August 07, 2026	618	582	582	623.67	575	235,200
August 06, 2026	619.67	608.33	608.33	621.33	608.33	41,100
August 05, 2026	611.33	621	621	623.33	611.33	38,400
August 04, 2026	614	611	611	616.33	606	57,900
August 03, 2026	602	609.67	609.67	615	590.67	74,700
July 31, 2026	590.67	606	606	609	590.67	51,600
July 30, 2026	585	590.67	590.67	599.33	578	130,800
July 29, 2026	600.67	587.33	587.33	605.67	581.33	221,100
July 28, 2026	641.33	600	600	641.33	597.33	307,200
July 27, 2026	625.67	639.67	639.67	644.67	624.33	112,500
July 24, 2026	621.33	623.67	623.67	625	605.33	146,700
July 23, 2026	616	627	627	627	613.33	105,900