Toukei Computer Co., Ltd. (4746.T) JPX

4,075.00

-75(-1.81%)

Updated at May 14 03:30PM

Currency In JPY

4746.T Historical Return

If you invested ¥1000 in Toukei Computer Co., Ltd. (4746.T) 10 years ago, it would be worth ¥6,126.07 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,197.77, while ¥1000 invested 1 year ago would be worth ¥1,136.7. This corresponds to total returns of 512.61%, 119.78%, 13.67%, respectively, with annualized returns of 19.87%, 17.05%, 13.67%.

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

4746.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	4,380	4,320	4,320	4,415	4,320	27,800
May 01, 2026	4,350	4,320	4,320	4,350	4,285	18,500
April 30, 2026	4,400	4,320	4,320	4,400	4,300	24,600
April 28, 2026	4,380	4,400	4,400	4,400	4,340	20,100
April 27, 2026	4,420	4,345	4,345	4,420	4,345	21,100
April 24, 2026	4,485	4,405	4,405	4,485	4,400	16,400
April 23, 2026	4,505	4,450	4,450	4,505	4,420	20,000
April 22, 2026	4,540	4,480	4,480	4,540	4,465	16,700
April 21, 2026	4,560	4,510	4,510	4,560	4,505	18,400
April 20, 2026	4,565	4,505	4,505	4,565	4,480	29,500
April 17, 2026	4,495	4,495	4,495	4,540	4,470	12,700
April 16, 2026	4,495	4,465	4,465	4,505	4,465	14,800
April 15, 2026	4,485	4,445	4,445	4,485	4,435	13,800
April 14, 2026	4,495	4,435	4,435	4,495	4,410	14,100
April 13, 2026	4,550	4,425	4,425	4,550	4,395	31,700
April 10, 2026	4,590	4,520	4,520	4,590	4,505	18,300
April 09, 2026	4,600	4,570	4,570	4,600	4,555	22,000
April 08, 2026	4,590	4,605	4,605	4,620	4,540	40,600
April 07, 2026	4,445	4,525	4,525	4,535	4,445	70,900
April 06, 2026	4,265	4,235	4,235	4,275	4,230	10,300
April 03, 2026	4,185	4,225	4,225	4,230	4,180	17,400
April 02, 2026	4,295	4,195	4,195	4,320	4,175	33,100
April 01, 2026	4,295	4,270	4,270	4,295	4,245	13,800
March 31, 2026	4,215	4,205	4,205	4,265	4,195	15,100
March 30, 2026	4,225	4,215	4,215	4,245	4,180	22,200
March 27, 2026	4,255	4,275	4,275	4,325	4,255	24,300
March 26, 2026	4,300	4,295	4,295	4,330	4,265	12,900
March 25, 2026	4,270	4,325	4,325	4,335	4,270	14,200
March 24, 2026	4,300	4,275	4,275	4,325	4,255	13,800
March 23, 2026	4,270	4,250	4,250	4,270	4,175	19,100
March 19, 2026	4,305	4,290	4,290	4,340	4,285	11,800
March 18, 2026	4,325	4,370	4,370	4,375	4,325	10,500
March 17, 2026	4,345	4,325	4,325	4,355	4,295	12,100
March 16, 2026	4,300	4,305	4,305	4,335	4,270	15,700
March 13, 2026	4,250	4,295	4,295	4,325	4,250	12,800
March 12, 2026	4,365	4,320	4,320	4,365	4,285	21,200
March 11, 2026	4,370	4,380	4,380	4,405	4,335	27,300
March 10, 2026	4,340	4,340	4,335	4,340	4,270	4,800
March 09, 2026	4,075	4,230	4,230	4,265	4,075	38,600
March 06, 2026	4,185	4,265	4,265	4,275	4,185	17,700
March 05, 2026	4,265	4,230	4,230	4,300	4,215	29,300
March 04, 2026	4,200	4,135	4,160	4,200	4,055	26,600
March 03, 2026	4,390	4,255	4,255	4,390	4,255	21,900
March 02, 2026	4,390	4,360	4,360	4,425	4,335	22,800
February 27, 2026	4,330	4,435	4,435	4,435	4,330	22,300
February 26, 2026	4,290	4,350	4,350	4,380	4,290	21,700
February 25, 2026	4,285	4,290	4,290	4,360	4,285	21,700
February 24, 2026	4,285	4,295	4,295	4,330	4,240	29,600
February 20, 2026	4,240	4,250	4,250	4,275	4,215	14,600
February 19, 2026	4,285	4,265	4,265	4,290	4,230	18,400
February 18, 2026	4,275	4,285	4,285	4,315	4,275	12,000
February 17, 2026	4,275	4,285	4,285	4,315	4,250	25,800
February 16, 2026	4,285	4,285	4,285	4,340	4,250	27,400
February 13, 2026	4,325	4,295	4,295	4,345	4,265	20,800
February 12, 2026	4,320	4,315	4,315	4,330	4,285	25,400
February 10, 2026	4,295	4,300	4,300	4,340	4,280	26,200