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 ¥3,687 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,487.27, while ¥1000 invested 1 year ago would be worth ¥1,146.55. This corresponds to total returns of 268.7%, 48.73%, 14.66%, respectively, with annualized returns of 13.93%, 8.26%, 14.66%.

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
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
June 10, 2026	1,073	1,074	1,074	1,074	1,063	3,600
June 09, 2026	1,042	1,060	1,060	1,060	1,042	200
June 08, 2026	1,075	1,039	1,039	1,075	1,039	2,200
June 05, 2026	1,056	1,056	1,056	1,056	1,056	200
June 04, 2026	1,060	1,052	1,052	1,060	1,026	2,700
June 03, 2026	1,069	1,049	1,049	1,069	1,036	1,400
June 02, 2026	1,041	1,069	1,069	1,069	1,041	2,100
June 01, 2026	1,052	1,052	1,052	1,052	1,052	300
May 29, 2026	1,066	1,052	1,052	1,066	1,051	800
May 28, 2026	1,076	1,057	1,057	1,076	1,051	700
May 26, 2026	1,046	1,074	1,074	1,080	1,046	900
May 25, 2026	1,061	1,076	1,076	1,076	1,038	800
May 22, 2026	1,066	1,043	1,043	1,073	1,043	900
May 21, 2026	1,084	1,055	1,055	1,084	1,055	300
May 20, 2026	1,087	1,084	1,084	1,096	1,031	4,200
May 19, 2026	1,026	1,084	1,084	1,084	1,026	1,800
May 18, 2026	1,035	1,027	1,027	1,035	1,027	400
May 15, 2026	1,026	1,047	1,047	1,047	1,026	400
May 14, 2026	1,034	1,031	1,031	1,035	1,028	1,000
May 13, 2026	1,046	1,044	1,044	1,046	1,044	200
May 12, 2026	1,035	1,038	1,038	1,038	1,035	300
May 11, 2026	1,035	1,035	1,035	1,058	1,035	3,300
May 08, 2026	1,088	1,064	1,064	1,088	1,045	4,700
May 07, 2026	1,077	1,083	1,083	1,085	1,052	2,100
May 01, 2026	1,082	1,065	1,065	1,082	1,065	800
April 30, 2026	1,065	1,035	1,035	1,065	1,035	1,000
April 27, 2026	1,063	1,035	1,035	1,094	1,035	1,500
April 24, 2026	1,065	1,063	1,063	1,074	1,044	1,500
April 23, 2026	1,044	1,046	1,046	1,066	1,038	1,100
April 22, 2026	1,045	1,044	1,044	1,045	1,035	700
April 20, 2026	1,044	1,044	1,044	1,044	1,044	500
April 17, 2026	1,028	1,044	1,044	1,044	1,028	300
April 16, 2026	1,045	1,045	1,045	1,045	1,045	300
April 15, 2026	1,039	1,020	1,020	1,039	1,020	200
April 14, 2026	1,022	1,017	1,017	1,022	1,017	200
April 13, 2026	1,039	1,039	1,039	1,039	1,039	200
April 10, 2026	1,037	1,032	1,032	1,037	1,032	3,300
April 09, 2026	1,032	1,037	1,037	1,037	1,031	2,400