TOSNET Corporation (4754.T) JPX

1,490.00

-18(-1.19%)

Updated at June 02 12:30PM

Currency In JPY

4754.T Historical Return

If you invested ¥1000 in TOSNET Corporation (4754.T) 10 years ago, it would be worth ¥2,083.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,795.2, while ¥1000 invested 1 year ago would be worth ¥1,104.15. This corresponds to total returns of 108.33%, 79.52%, 10.41%, respectively, with annualized returns of 7.61%, 12.41%, 10.41%.

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
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
May 22, 2026	1,493	1,515	1,515	1,515	1,492	4,900
May 21, 2026	1,480	1,499	1,499	1,500	1,480	2,600
May 20, 2026	1,464	1,484	1,484	1,484	1,464	1,600
May 19, 2026	1,475	1,483	1,483	1,491	1,451	1,600
May 18, 2026	1,463	1,500	1,500	1,500	1,463	500
May 15, 2026	1,468	1,468	1,468	1,500	1,468	1,600
May 14, 2026	1,528	1,458	1,458	1,528	1,451	4,600
May 13, 2026	1,500	1,501	1,501	1,501	1,500	2,000
May 12, 2026	1,494	1,496	1,496	1,496	1,494	1,400
May 11, 2026	1,490	1,487	1,487	1,490	1,487	300
May 08, 2026	1,490	1,487	1,487	1,494	1,482	2,900
May 07, 2026	1,487	1,489	1,489	1,499	1,486	2,300
April 30, 2026	1,480	1,480	1,480	1,480	1,480	200
April 28, 2026	1,470	1,455	1,455	1,470	1,455	200
April 27, 2026	1,455	1,455	1,455	1,455	1,455	100
April 24, 2026	1,485	1,485	1,485	1,485	1,485	200
April 23, 2026	1,485	1,485	1,485	1,485	1,485	800
April 22, 2026	1,503	1,502	1,502	1,503	1,502	200
April 21, 2026	1,521	1,507	1,507	1,542	1,502	1,500
April 20, 2026	1,539	1,530	1,530	1,545	1,530	300
April 17, 2026	1,520	1,553	1,553	1,553	1,520	1,200
April 16, 2026	1,501	1,520	1,520	1,521	1,501	400
April 15, 2026	1,500	1,500	1,500	1,500	1,500	400
April 14, 2026	1,546	1,508	1,508	1,546	1,508	700
April 13, 2026	1,555	1,541	1,541	1,555	1,541	1,400
April 10, 2026	1,539	1,537	1,537	1,539	1,533	600
April 09, 2026	1,543	1,534	1,534	1,543	1,534	200
April 08, 2026	1,530	1,516	1,516	1,530	1,516	400
April 07, 2026	1,494	1,499	1,499	1,499	1,490	1,600
April 06, 2026	1,494	1,496	1,496	1,496	1,494	500
April 03, 2026	1,438	1,494	1,494	1,494	1,438	800
April 02, 2026	1,425	1,425	1,425	1,425	1,425	100
April 01, 2026	1,448	1,436	1,436	1,448	1,436	200
March 31, 2026	1,453	1,448	1,448	1,453	1,423	700
March 30, 2026	1,380	1,498	1,498	1,498	1,373	8,500
March 27, 2026	1,501	1,510	1,510	1,512	1,501	1,300
March 26, 2026	1,502	1,510	1,510	1,510	1,502	600
March 25, 2026	1,500	1,510	1,510	1,510	1,500	400
March 24, 2026	1,500	1,500	1,500	1,500	1,500	100
March 23, 2026	1,470	1,499	1,499	1,500	1,470	1,100
March 19, 2026	1,497	1,500	1,500	1,505	1,497	1,000
March 18, 2026	1,500	1,500	1,500	1,500	1,500	600
March 17, 2026	1,507	1,500	1,500	1,509	1,500	600
March 16, 2026	1,501	1,511	1,511	1,511	1,501	1,300
March 13, 2026	1,522	1,501	1,501	1,522	1,500	2,700
March 12, 2026	1,490	1,492	1,492	1,500	1,490	1,300
March 11, 2026	1,500	1,508	1,508	1,509	1,500	600
March 10, 2026	1,530	1,500	1,500	1,533	1,499	2,200
March 09, 2026	1,520	1,500	1,500	1,520	1,500	1,700
March 06, 2026	1,513	1,513	1,513	1,513	1,513	100
March 05, 2026	1,559	1,522	1,522	1,559	1,522	500
March 04, 2026	1,516	1,505	1,522	1,523	1,505	2,500
March 03, 2026	1,537	1,538	1,538	1,538	1,517	1,100
March 02, 2026	1,537	1,523	1,523	1,538	1,523	700
February 27, 2026	1,527	1,538	1,538	1,545	1,527	1,600
February 26, 2026	1,579	1,544	1,544	1,597	1,535	2,600