Ic Co., Ltd. (4769.T) JPX

Currency In JPY

4769.T Historical Return

If you invested ¥1000 in Ic Co., Ltd. (4769.T) 10 years ago, it would be worth ¥3,528.97 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,501.43, while ¥1000 invested 1 year ago would be worth ¥1,080.43. This corresponds to total returns of 252.9%, 50.14%, 8.04%, respectively, with annualized returns of 13.44%, 8.47%, 8.04%.

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

4769.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,116	1,137	1,137	1,137	1,114	1,400
September 10, 2026	1,146	1,146	1,146	1,146	1,146	2,400
September 09, 2026	1,147	1,165	1,165	1,165	1,147	900
September 08, 2026	1,158	1,151	1,151	1,160	1,147	700
September 07, 2026	1,150	1,159	1,159	1,159	1,148	800
September 04, 2026	1,153	1,148	1,148	1,160	1,148	900
September 03, 2026	1,122	1,131	1,131	1,150	1,122	300
September 02, 2026	1,150	1,122	1,122	1,150	1,111	1,800
September 01, 2026	1,150	1,150	1,150	1,160	1,150	500
August 31, 2026	1,160	1,150	1,150	1,160	1,150	600
August 28, 2026	1,103	1,160	1,160	1,170	1,103	5,400
August 27, 2026	1,141	1,102	1,102	1,141	1,102	500
August 26, 2026	1,113	1,113	1,113	1,121	1,113	2,200
August 25, 2026	1,155	1,136	1,136	1,155	1,136	500
August 24, 2026	1,125	1,125	1,125	1,125	1,125	600
August 20, 2026	1,157	1,155	1,155	1,157	1,147	800
August 19, 2026	1,165	1,155	1,155	1,166	1,155	1,500
August 18, 2026	1,136	1,153	1,153	1,169	1,133	4,100
August 17, 2026	1,100	1,098	1,098	1,100	1,098	500
August 14, 2026	1,110	1,093	1,093	1,110	1,093	600
August 13, 2026	1,110	1,110	1,110	1,110	1,110	200
August 10, 2026	1,130	1,129	1,129	1,130	1,120	2,900
August 07, 2026	1,120	1,120	1,120	1,120	1,120	800
August 06, 2026	1,125	1,130	1,130	1,130	1,125	700
August 05, 2026	1,129	1,133	1,133	1,133	1,129	200
August 04, 2026	1,118	1,128	1,128	1,128	1,111	700
August 03, 2026	1,088	1,088	1,088	1,088	1,088	100
July 30, 2026	1,110	1,110	1,110	1,110	1,110	100
July 29, 2026	1,109	1,110	1,110	1,112	1,109	400
July 28, 2026	1,114	1,089	1,089	1,114	1,089	300
July 27, 2026	1,106	1,108	1,108	1,108	1,088	1,300
July 24, 2026	1,140	1,134	1,134	1,140	1,082	1,000
July 23, 2026	1,110	1,110	1,110	1,110	1,110	100
July 22, 2026	1,129	1,109	1,109	1,129	1,107	400
July 21, 2026	1,088	1,099	1,099	1,099	1,088	600
July 15, 2026	1,140	1,118	1,118	1,140	1,118	200
July 14, 2026	1,110	1,110	1,110	1,110	1,110	100
July 13, 2026	1,150	1,120	1,120	1,150	1,120	200
July 10, 2026	1,163	1,147	1,147	1,164	1,135	3,100
July 09, 2026	1,161	1,172	1,172	1,172	1,161	1,500
July 08, 2026	1,150	1,162	1,162	1,162	1,150	400
July 07, 2026	1,149	1,127	1,127	1,156	1,127	1,500
July 06, 2026	1,098	1,165	1,165	1,166	1,098	3,100
July 03, 2026	1,077	1,077	1,077	1,077	1,077	100
July 02, 2026	1,072	1,069	1,069	1,072	1,068	300
July 01, 2026	1,071	1,071	1,071	1,071	1,071	100
June 30, 2026	1,099	1,099	1,099	1,099	1,099	100
June 29, 2026	1,108	1,099	1,099	1,111	1,061	7,200
June 26, 2026	1,099	1,095	1,095	1,100	1,070	700
June 25, 2026	1,090	1,097	1,097	1,098	1,060	1,100
June 24, 2026	1,091	1,095	1,095	1,100	1,058	1,000
June 23, 2026	1,120	1,103	1,103	1,143	1,100	6,700
June 22, 2026	1,109	1,099	1,099	1,109	1,079	1,000
June 19, 2026	1,150	1,139	1,139	1,150	1,109	1,000
June 18, 2026	1,173	1,160	1,160	1,199	1,148	9,200
June 17, 2026	1,103	1,118	1,118	1,119	1,097	1,300
June 16, 2026	1,100	1,103	1,103	1,112	1,092	2,900
June 15, 2026	1,068	1,075	1,075	1,075	1,065	2,700
June 12, 2026	1,055	1,074	1,074	1,074	1,049	1,500
June 11, 2026	1,049	1,049	1,049	1,049	1,049	100