TOSNET Corporation (4754.T) JPX

Currency In JPY

4754.T Historical Return

If you invested ¥1000 in TOSNET Corporation (4754.T) 10 years ago, it would be worth ¥2,199.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,773.79, while ¥1000 invested 1 year ago would be worth ¥1,017.21. This corresponds to total returns of 119.93%, 77.38%, 1.72%, respectively, with annualized returns of 8.2%, 12.15%, 1.72%.

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

4754.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,488	1,501	1,501	1,501	1,488	1,300
August 20, 2026	1,490	1,500	1,500	1,500	1,485	500
August 19, 2026	1,476	1,487	1,487	1,506	1,476	1,800
August 18, 2026	1,527	1,504	1,504	1,527	1,447	4,700
August 17, 2026	1,524	1,535	1,535	1,555	1,524	900
August 14, 2026	1,523	1,531	1,531	1,560	1,514	2,100
August 13, 2026	1,560	1,523	1,523	1,563	1,469	4,800
August 12, 2026	1,524	1,549	1,549	1,549	1,521	500
August 10, 2026	1,520	1,524	1,524	1,537	1,513	1,500
August 07, 2026	1,535	1,520	1,520	1,560	1,514	3,300
August 06, 2026	1,579	1,531	1,531	1,590	1,521	800
August 05, 2026	1,580	1,580	1,580	1,580	1,580	100
August 04, 2026	1,540	1,540	1,540	1,540	1,540	200
August 03, 2026	1,575	1,540	1,540	1,580	1,540	700
July 31, 2026	1,567	1,571	1,571	1,579	1,567	2,100
July 30, 2026	1,521	1,530	1,530	1,541	1,521	700
July 29, 2026	1,509	1,513	1,513	1,530	1,509	700
July 28, 2026	1,502	1,502	1,502	1,502	1,502	200
July 27, 2026	1,516	1,516	1,516	1,516	1,515	300
July 23, 2026	1,488	1,502	1,502	1,502	1,488	300
July 22, 2026	1,492	1,495	1,495	1,495	1,492	1,400
July 21, 2026	1,483	1,501	1,501	1,513	1,483	1,900
July 17, 2026	1,510	1,502	1,502	1,549	1,500	800
July 16, 2026	1,531	1,510	1,510	1,540	1,510	900
July 15, 2026	1,540	1,537	1,537	1,540	1,537	200
July 14, 2026	1,569	1,569	1,569	1,569	1,569	500
July 13, 2026	1,571	1,569	1,569	1,571	1,559	2,000
July 10, 2026	1,479	1,531	1,531	1,531	1,479	4,700
July 09, 2026	1,466	1,493	1,493	1,496	1,466	700
July 08, 2026	1,491	1,488	1,488	1,500	1,488	600
July 07, 2026	1,469	1,500	1,500	1,500	1,469	1,400
July 06, 2026	1,470	1,475	1,475	1,475	1,470	400
July 03, 2026	1,457	1,474	1,474	1,474	1,457	600
July 02, 2026	1,474	1,474	1,474	1,474	1,460	700
July 01, 2026	1,462	1,474	1,474	1,474	1,462	300
June 30, 2026	1,455	1,455	1,455	1,455	1,455	200
June 29, 2026	1,462	1,464	1,464	1,464	1,454	600
June 26, 2026	1,464	1,457	1,457	1,479	1,457	900
June 25, 2026	1,456	1,478	1,478	1,487	1,456	2,000
June 24, 2026	1,469	1,486	1,486	1,486	1,468	700
June 23, 2026	1,480	1,480	1,480	1,480	1,480	200
June 22, 2026	1,472	1,487	1,487	1,487	1,471	600
June 19, 2026	1,485	1,488	1,488	1,488	1,485	300
June 18, 2026	1,488	1,488	1,488	1,488	1,488	200
June 17, 2026	1,487	1,500	1,500	1,500	1,487	500
June 16, 2026	1,500	1,500	1,500	1,500	1,500	100
June 15, 2026	1,508	1,500	1,500	1,508	1,500	900
June 12, 2026	1,527	1,512	1,512	1,527	1,503	2,700
June 11, 2026	1,501	1,503	1,503	1,503	1,500	1,800
June 10, 2026	1,501	1,503	1,503	1,510	1,501	500
June 09, 2026	1,501	1,503	1,503	1,503	1,501	300
June 08, 2026	1,514	1,499	1,499	1,514	1,499	600
June 05, 2026	1,522	1,514	1,514	1,522	1,499	1,700
June 04, 2026	1,517	1,522	1,522	1,522	1,504	900
June 03, 2026	1,510	1,517	1,517	1,520	1,508	3,400
June 02, 2026	1,490	1,490	1,490	1,490	1,490	100
May 28, 2026	1,485	1,508	1,508	1,508	1,470	1,800
May 27, 2026	1,498	1,488	1,488	1,498	1,488	400
May 26, 2026	1,492	1,494	1,494	1,499	1,492	400
May 25, 2026	1,513	1,499	1,499	1,513	1,499	3,200