Toukei Computer Co., Ltd. (4746.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4746.T Historical Return
If you invested ¥1000 in Toukei Computer Co., Ltd. (4746.T) 10 years ago, it would be worth ¥7,434.44 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,340, while ¥1000 invested 1 year ago would be worth ¥1,237.13. This corresponds to total returns of 643.44%, 134%, 23.71%, respectively, with annualized returns of 22.2%, 18.52%, 23.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4746.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,985 | 5,020 | 5,020 | 5,060 | 4,950 | 28,800 |
| July 30, 2026 | 5,080 | 4,985 | 4,985 | 5,090 | 4,985 | 87,700 |
| July 29, 2026 | 5,040 | 5,040 | 5,040 | 5,080 | 4,985 | 39,900 |
| July 28, 2026 | 4,975 | 4,970 | 4,970 | 5,010 | 4,900 | 26,800 |
| July 27, 2026 | 4,830 | 4,950 | 4,950 | 4,990 | 4,830 | 29,200 |
| July 24, 2026 | 4,805 | 4,825 | 4,825 | 4,835 | 4,785 | 20,700 |
| July 23, 2026 | 4,820 | 4,805 | 4,805 | 4,845 | 4,745 | 20,100 |
| July 22, 2026 | 4,810 | 4,835 | 4,835 | 4,850 | 4,770 | 25,000 |
| July 21, 2026 | 4,850 | 4,810 | 4,810 | 4,885 | 4,780 | 24,900 |
| July 17, 2026 | 4,825 | 4,780 | 4,780 | 4,855 | 4,745 | 39,500 |
| July 16, 2026 | 4,855 | 4,800 | 4,800 | 4,880 | 4,795 | 20,900 |
| July 15, 2026 | 4,880 | 4,855 | 4,855 | 4,900 | 4,755 | 25,800 |
| July 14, 2026 | 4,795 | 4,810 | 4,810 | 4,845 | 4,790 | 35,800 |
| July 13, 2026 | 4,775 | 4,790 | 4,790 | 4,795 | 4,735 | 20,400 |
| July 10, 2026 | 4,725 | 4,740 | 4,740 | 4,750 | 4,710 | 21,000 |
| July 09, 2026 | 4,770 | 4,670 | 4,670 | 4,775 | 4,660 | 28,400 |
| July 08, 2026 | 4,600 | 4,740 | 4,740 | 4,795 | 4,600 | 59,500 |
| July 07, 2026 | 4,535 | 4,560 | 4,560 | 4,595 | 4,535 | 22,100 |
| July 06, 2026 | 4,515 | 4,510 | 4,510 | 4,565 | 4,510 | 20,700 |
| July 03, 2026 | 4,510 | 4,485 | 4,485 | 4,535 | 4,465 | 31,800 |
| July 02, 2026 | 4,440 | 4,490 | 4,490 | 4,520 | 4,440 | 32,200 |
| July 01, 2026 | 4,440 | 4,435 | 4,435 | 4,440 | 4,410 | 17,300 |
| June 30, 2026 | 4,495 | 4,415 | 4,415 | 4,495 | 4,365 | 37,800 |
| June 29, 2026 | 4,425 | 4,475 | 4,475 | 4,480 | 4,355 | 87,900 |
| June 26, 2026 | 4,420 | 4,440 | 4,440 | 4,440 | 4,380 | 64,400 |
| June 25, 2026 | 4,360 | 4,380 | 4,380 | 4,395 | 4,340 | 25,300 |
| June 24, 2026 | 4,300 | 4,345 | 4,345 | 4,350 | 4,300 | 32,000 |
| June 23, 2026 | 4,300 | 4,285 | 4,285 | 4,315 | 4,280 | 26,000 |
| June 22, 2026 | 4,270 | 4,315 | 4,315 | 4,315 | 4,250 | 23,000 |
| June 19, 2026 | 4,280 | 4,250 | 4,250 | 4,280 | 4,215 | 21,000 |
| June 18, 2026 | 4,245 | 4,270 | 4,270 | 4,270 | 4,220 | 51,800 |
| June 17, 2026 | 4,175 | 4,175 | 4,175 | 4,210 | 4,165 | 32,400 |
| June 16, 2026 | 4,210 | 4,180 | 4,180 | 4,215 | 4,175 | 36,500 |
| June 15, 2026 | 4,230 | 4,200 | 4,200 | 4,240 | 4,195 | 57,900 |
| June 12, 2026 | 4,180 | 4,200 | 4,200 | 4,200 | 4,160 | 35,400 |
| June 11, 2026 | 4,195 | 4,195 | 4,195 | 4,200 | 4,165 | 31,900 |
| June 10, 2026 | 4,210 | 4,195 | 4,195 | 4,260 | 4,185 | 28,800 |
| June 09, 2026 | 4,230 | 4,210 | 4,210 | 4,240 | 4,180 | 33,500 |
| June 08, 2026 | 4,200 | 4,220 | 4,220 | 4,225 | 4,185 | 31,800 |
| June 05, 2026 | 4,190 | 4,225 | 4,225 | 4,250 | 4,190 | 33,200 |
| June 04, 2026 | 4,235 | 4,175 | 4,175 | 4,235 | 4,160 | 40,400 |
| June 03, 2026 | 4,235 | 4,235 | 4,235 | 4,240 | 4,185 | 22,200 |
| June 02, 2026 | 4,260 | 4,205 | 4,205 | 4,260 | 4,170 | 29,100 |
| June 01, 2026 | 4,310 | 4,280 | 4,280 | 4,335 | 4,250 | 51,600 |
| May 29, 2026 | 4,285 | 4,310 | 4,310 | 4,365 | 4,280 | 76,800 |
| May 28, 2026 | 4,220 | 4,260 | 4,260 | 4,260 | 4,190 | 41,300 |
| May 27, 2026 | 4,260 | 4,235 | 4,235 | 4,260 | 4,220 | 25,900 |
| May 26, 2026 | 4,225 | 4,260 | 4,260 | 4,265 | 4,185 | 43,700 |
| May 25, 2026 | 4,220 | 4,230 | 4,230 | 4,230 | 4,180 | 45,100 |
| May 22, 2026 | 4,190 | 4,205 | 4,205 | 4,210 | 4,170 | 41,600 |
| May 21, 2026 | 4,060 | 4,185 | 4,185 | 4,190 | 4,060 | 97,400 |
| May 20, 2026 | 4,120 | 4,030 | 4,030 | 4,120 | 4,005 | 93,200 |
| May 19, 2026 | 4,070 | 4,130 | 4,130 | 4,135 | 4,040 | 86,000 |
| May 18, 2026 | 4,015 | 4,070 | 4,070 | 4,070 | 4,005 | 202,500 |
| May 15, 2026 | 4,020 | 4,025 | 4,025 | 4,060 | 4,010 | 514,000 |
| May 14, 2026 | 4,120 | 4,075 | 4,075 | 4,130 | 4,050 | 234,500 |
| May 13, 2026 | 4,175 | 4,150 | 4,150 | 4,205 | 4,130 | 52,500 |
| May 12, 2026 | 4,120 | 4,180 | 4,180 | 4,205 | 4,105 | 69,500 |
| May 11, 2026 | 4,130 | 4,135 | 4,135 | 4,155 | 4,120 | 42,800 |
| May 08, 2026 | 4,115 | 4,125 | 4,125 | 4,170 | 4,080 | 116,800 |
AD
