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 ¥10,807.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,892.42, while ¥1000 invested 1 year ago would be worth ¥2,024.74. This corresponds to total returns of 980.72%, 289.24%, 102.47%, respectively, with annualized returns of 26.87%, 31.25%, 102.47%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,995 | 1,947 | 1,947 | 2,000 | 1,928 | 330,000 |
| September 30, 2026 | 1,960 | 1,986 | 1,986 | 1,994 | 1,916 | 319,300 |
| September 29, 2026 | 1,880 | 1,950 | 1,950 | 1,974 | 1,851 | 341,800 |
| September 28, 2026 | 1,900 | 1,867.5 | 1,867.5 | 1,902.5 | 1,867.5 | 282,400 |
| September 25, 2026 | 1,807.5 | 1,885 | 1,885 | 1,885 | 1,807.5 | 198,800 |
| September 24, 2026 | 1,825 | 1,807.5 | 1,807.5 | 1,827.5 | 1,795 | 210,400 |
| September 18, 2026 | 1,812.5 | 1,812.5 | 1,812.5 | 1,820 | 1,787.5 | 131,600 |
| September 17, 2026 | 1,822.5 | 1,807.5 | 1,807.5 | 1,835 | 1,802.5 | 137,600 |
| September 16, 2026 | 1,825 | 1,810 | 1,810 | 1,850 | 1,810 | 123,600 |
| September 15, 2026 | 1,805 | 1,807.5 | 1,807.5 | 1,812.5 | 1,795 | 126,000 |
| September 14, 2026 | 1,780 | 1,790 | 1,790 | 1,800 | 1,777.5 | 101,200 |
| September 11, 2026 | 1,775 | 1,787.5 | 1,787.5 | 1,795 | 1,762.5 | 155,200 |
| September 10, 2026 | 1,737.5 | 1,782.5 | 1,782.5 | 1,782.5 | 1,730 | 129,600 |
| September 09, 2026 | 1,752.5 | 1,735 | 1,735 | 1,752.5 | 1,720 | 136,400 |
| September 08, 2026 | 1,757.5 | 1,745 | 1,745 | 1,757.5 | 1,725 | 214,400 |
| September 07, 2026 | 1,782.5 | 1,765 | 1,765 | 1,782.5 | 1,750 | 156,000 |
| September 04, 2026 | 1,775 | 1,780 | 1,780 | 1,782.5 | 1,765 | 81,200 |
| September 03, 2026 | 1,795 | 1,770 | 1,770 | 1,795 | 1,750 | 129,200 |
| September 02, 2026 | 1,777.5 | 1,760 | 1,760 | 1,790 | 1,750 | 220,800 |
| September 01, 2026 | 1,787.5 | 1,790 | 1,790 | 1,817.5 | 1,777.5 | 294,000 |
| August 31, 2026 | 1,710 | 1,785 | 1,785 | 1,792.5 | 1,697.5 | 370,400 |
| August 28, 2026 | 1,685 | 1,710 | 1,710 | 1,722.5 | 1,680 | 220,400 |
| August 27, 2026 | 1,695 | 1,687.5 | 1,687.5 | 1,695 | 1,675 | 165,200 |
| August 26, 2026 | 1,675 | 1,697.5 | 1,697.5 | 1,730 | 1,675 | 463,200 |
| August 25, 2026 | 1,650 | 1,665 | 1,665 | 1,665 | 1,637.5 | 167,600 |
| August 24, 2026 | 1,662.5 | 1,640 | 1,640 | 1,665 | 1,615 | 562,800 |
| August 21, 2026 | 1,607.5 | 1,667.5 | 1,667.5 | 1,667.5 | 1,600 | 428,400 |
| August 20, 2026 | 1,600 | 1,607.5 | 1,607.5 | 1,612.5 | 1,590 | 790,800 |
| August 19, 2026 | 1,620 | 1,615 | 1,615 | 1,630 | 1,595 | 269,200 |
| August 18, 2026 | 1,627.5 | 1,620 | 1,620 | 1,680 | 1,617.5 | 779,600 |
| August 17, 2026 | 1,620 | 1,622.5 | 1,622.5 | 1,632.5 | 1,617.5 | 328,800 |
| August 14, 2026 | 1,632.5 | 1,625 | 1,625 | 1,632.5 | 1,612.5 | 300,400 |
| August 13, 2026 | 1,637.5 | 1,625 | 1,625 | 1,640 | 1,620 | 434,400 |
| August 12, 2026 | 1,617.5 | 1,625 | 1,625 | 1,637.5 | 1,612.5 | 265,200 |
| August 10, 2026 | 1,675 | 1,610 | 1,610 | 1,677.5 | 1,607.5 | 455,600 |
| August 07, 2026 | 1,660 | 1,650 | 1,650 | 1,682.5 | 1,587.5 | 738,800 |
| August 06, 2026 | 1,682.5 | 1,650 | 1,650 | 1,707.5 | 1,607.5 | 1.57M |
| August 05, 2026 | 1,657.5 | 1,657.5 | 1,657.5 | 1,657.5 | 1,657.5 | 42,000 |
| August 04, 2026 | 1,407.5 | 1,407.5 | 1,407.5 | 1,407.5 | 1,407.5 | 62,000 |
| August 03, 2026 | 1,260 | 1,231.25 | 1,231.25 | 1,260 | 1,221.25 | 128,800 |
| July 31, 2026 | 1,246.25 | 1,255 | 1,255 | 1,265 | 1,237.5 | 115,200 |
| July 30, 2026 | 1,270 | 1,246.25 | 1,246.25 | 1,272.5 | 1,246.25 | 350,800 |
| July 29, 2026 | 1,260 | 1,260 | 1,260 | 1,270 | 1,246.25 | 159,600 |
| July 28, 2026 | 1,243.75 | 1,242.5 | 1,242.5 | 1,252.5 | 1,225 | 107,200 |
| July 27, 2026 | 1,207.5 | 1,237.5 | 1,237.5 | 1,247.5 | 1,207.5 | 116,800 |
| July 24, 2026 | 1,201.25 | 1,206.25 | 1,206.25 | 1,208.75 | 1,196.25 | 82,800 |
| July 23, 2026 | 1,205 | 1,201.25 | 1,201.25 | 1,211.25 | 1,186.25 | 80,400 |
| July 22, 2026 | 1,202.5 | 1,208.75 | 1,208.75 | 1,212.5 | 1,192.5 | 100,000 |
| July 21, 2026 | 1,212.5 | 1,202.5 | 1,202.5 | 1,221.25 | 1,195 | 99,600 |
| July 17, 2026 | 1,206.25 | 1,195 | 1,195 | 1,213.75 | 1,186.25 | 158,000 |
| July 16, 2026 | 1,213.75 | 1,200 | 1,200 | 1,220 | 1,198.75 | 83,600 |
| July 15, 2026 | 1,220 | 1,213.75 | 1,213.75 | 1,225 | 1,188.75 | 103,200 |
| July 14, 2026 | 1,198.75 | 1,202.5 | 1,202.5 | 1,211.25 | 1,197.5 | 143,200 |
| July 13, 2026 | 1,193.75 | 1,197.5 | 1,197.5 | 1,198.75 | 1,183.75 | 81,600 |
| July 10, 2026 | 1,181.25 | 1,185 | 1,185 | 1,187.5 | 1,177.5 | 84,000 |
| July 09, 2026 | 1,192.5 | 1,167.5 | 1,167.5 | 1,193.75 | 1,165 | 113,600 |
| July 08, 2026 | 1,150 | 1,185 | 1,185 | 1,198.75 | 1,150 | 238,000 |
| July 07, 2026 | 1,133.75 | 1,140 | 1,140 | 1,148.75 | 1,133.75 | 88,400 |
| July 06, 2026 | 1,128.75 | 1,127.5 | 1,127.5 | 1,141.25 | 1,127.5 | 82,800 |
| July 03, 2026 | 1,127.5 | 1,121.25 | 1,121.25 | 1,133.75 | 1,116.25 | 127,200 |
AD
