Tose Co., Ltd. (4728.T) JPX

Currency In JPY

4728.T Historical Return

If you invested ¥1000 in Tose Co., Ltd. (4728.T) 10 years ago, it would be worth ¥1,109.49 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 ¥923.77, while ¥1000 invested 1 year ago would be worth ¥1,006.24. This corresponds to total returns of 10.95%, -7.62%, 0.62%, respectively, with annualized returns of 1.04%, -1.57%, 0.62%.

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

4728.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	630	623	623	630	622	5,100
November 09, 2026	623	630	630	630	620	11,100
November 06, 2026	629	620	620	629	616	18,500
November 05, 2026	625	626	626	628	625	1,500
November 04, 2026	624	625	625	625	624	3,000
November 02, 2026	625	625	625	629	624	3,800
October 30, 2026	626	625	625	626	625	4,300
October 29, 2026	625	628	628	632	625	7,300
October 28, 2026	627	626	626	627	625	1,800
October 27, 2026	627	629	629	629	626	1,900
October 26, 2026	631	627	627	631	625	4,500
October 23, 2026	628	625	625	628	624	7,100
October 22, 2026	628	628	628	630	626	5,100
October 21, 2026	631	631	631	631	625	23,400
October 20, 2026	634	631	631	636	630	9,700
October 19, 2026	640	636	636	640	635	2,500
October 16, 2026	635	634	634	636	631	3,200
October 15, 2026	629	632	632	636	629	10,300
October 14, 2026	641	633	633	641	629	31,900
October 13, 2026	644	641	641	647	637	3,000
October 09, 2026	637	644	644	645	633	15,300
October 08, 2026	647	650	650	651	645	9,300
October 07, 2026	647	647	647	647	646	3,000
October 06, 2026	646	648	648	648	646	800
October 05, 2026	647	647	647	649	646	2,200
October 02, 2026	646	647	647	649	646	2,800
October 01, 2026	649	648	648	649	647	3,200
September 30, 2026	643	645	645	651	643	14,400
September 29, 2026	648	647	647	650	631	29,900
September 28, 2026	648	646	646	650	646	6,200
September 25, 2026	648	651	651	653	645	2,700
September 24, 2026	650	647	647	650	647	6,500
September 18, 2026	650	650	650	653	649	11,500
September 17, 2026	646	650	650	651	646	8,100
September 16, 2026	646	647	647	648	646	1,600
September 15, 2026	649	652	652	652	647	3,800
September 11, 2026	648	644	644	648	643	4,800
September 10, 2026	650	650	650	653	650	1,900
September 09, 2026	651	650	650	656	650	3,700
September 08, 2026	654	657	657	658	651	3,900
September 07, 2026	652	653	653	653	648	2,200
September 04, 2026	645	649	649	650	643	3,600
September 03, 2026	649	648	648	650	648	2,400
September 02, 2026	650	650	650	652	650	1,700
September 01, 2026	652	652	652	658	651	6,800
August 31, 2026	646	651	651	662	640	11,300
August 28, 2026	636	647	647	659	636	26,700
August 27, 2026	652	645	645	682	645	63,900
August 26, 2026	649	655	655	655	649	3,500
August 25, 2026	656	653	653	658	650	4,400
August 24, 2026	654	653	653	655	653	1,500
August 21, 2026	651	654	654	654	651	1,300
August 20, 2026	650	650	650	653	650	1,600
August 19, 2026	649	650	650	650	649	1,500
August 18, 2026	650	650	650	653	650	2,200
August 17, 2026	648	649	649	651	648	2,200
August 14, 2026	653	650	650	653	648	3,300
August 13, 2026	650	653	653	658	649	2,500
August 12, 2026	645	651	651	653	645	2,600
August 10, 2026	647	647	647	650	647	4,200