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 ¥1,015.64 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 ¥945.84, while ¥1000 invested 1 year ago would be worth ¥993.88. This corresponds to total returns of 1.56%, -5.42%, -0.61%, respectively, with annualized returns of 0.16%, -1.11%, -0.61%.

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
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
August 07, 2026	650	647	647	650	647	2,800
August 06, 2026	648	649	649	650	648	2,700
August 05, 2026	648	648	648	653	647	2,500
August 04, 2026	650	648	648	650	648	500
August 03, 2026	651	649	649	657	648	3,400
July 31, 2026	647	653	653	655	646	8,000
July 30, 2026	642	647	647	648	642	4,600
July 29, 2026	641	642	642	644	641	2,100
July 28, 2026	640	644	644	644	640	1,900
July 27, 2026	641	640	640	642	638	1,800
July 24, 2026	638	640	640	640	636	2,100
July 23, 2026	644	640	640	644	639	1,200
July 22, 2026	640	641	641	644	640	2,700