Paraca Inc. (4809.T) JPX

Currency In JPY

4809.T Historical Return

If you invested ¥1000 in Paraca Inc. (4809.T) 10 years ago, it would be worth ¥1,536.64 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 ¥1,237.15, while ¥1000 invested 1 year ago would be worth ¥1,020.31. This corresponds to total returns of 53.66%, 23.71%, 2.03%, respectively, with annualized returns of 4.39%, 4.35%, 2.03%.

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

4809.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,001	2,002	2,002	2,007	1,998	11,100
September 09, 2026	2,000	2,011	2,011	2,011	1,996	19,200
September 08, 2026	2,017	2,016	2,016	2,025	2,010	15,600
September 07, 2026	2,023	2,019	2,019	2,031	2,017	16,100
September 04, 2026	2,032	2,029	2,029	2,032	2,019	14,400
September 03, 2026	2,026	2,024	2,024	2,032	2,020	15,000
September 02, 2026	2,040	2,026	2,026	2,046	2,026	15,100
September 01, 2026	2,050	2,044	2,044	2,060	2,044	13,900
August 31, 2026	2,050	2,051	2,051	2,057	2,046	12,300
August 28, 2026	2,053	2,051	2,051	2,070	2,048	21,100
August 27, 2026	2,045	2,053	2,053	2,056	2,045	14,500
August 26, 2026	2,056	2,056	2,056	2,076	2,052	10,500
August 25, 2026	2,064	2,053	2,053	2,083	2,053	10,300
August 24, 2026	2,061	2,070	2,070	2,090	2,060	15,700
August 21, 2026	2,060	2,074	2,074	2,074	2,050	27,300
August 20, 2026	2,075	2,069	2,069	2,077	2,054	16,600
August 19, 2026	2,062	2,063	2,063	2,073	2,048	18,100
August 18, 2026	2,048	2,062	2,062	2,073	2,045	10,500
August 17, 2026	2,060	2,065	2,065	2,079	2,057	21,400
August 14, 2026	2,041	2,068	2,068	2,073	2,037	19,800
August 13, 2026	2,045	2,053	2,053	2,057	2,034	20,400
August 12, 2026	2,021	2,033	2,033	2,044	2,021	16,800
August 10, 2026	2,009	2,028	2,028	2,044	2,005	22,500
August 07, 2026	2,004	2,008	2,008	2,015	1,984	28,000
August 06, 2026	2,003	2,004	2,004	2,020	2,000	14,100
August 05, 2026	2,020	2,003	2,003	2,021	1,996	29,200
August 04, 2026	2,028	2,000	2,000	2,041	2,000	24,200
August 03, 2026	2,045	2,037	2,037	2,052	2,026	19,900
July 31, 2026	2,083	2,045	2,045	2,083	2,045	9,300
July 30, 2026	2,098	2,081	2,081	2,099	2,066	18,400
July 29, 2026	2,088	2,099	2,099	2,099	2,076	22,700
July 28, 2026	2,061	2,088	2,088	2,089	2,042	23,000
July 27, 2026	2,038	2,063	2,063	2,070	2,038	17,000
July 24, 2026	2,043	2,046	2,046	2,050	2,034	8,400
July 23, 2026	2,070	2,062	2,062	2,070	2,041	12,600
July 22, 2026	2,065	2,069	2,069	2,075	2,053	9,200
July 21, 2026	2,070	2,062	2,062	2,097	2,054	22,800
July 17, 2026	2,089	2,049	2,049	2,089	2,029	34,000
July 16, 2026	2,088	2,079	2,079	2,133	2,047	48,200
July 15, 2026	2,076	2,088	2,088	2,099	2,076	7,300
July 14, 2026	2,095	2,086	2,086	2,105	2,080	17,300
July 13, 2026	2,105	2,098	2,098	2,105	2,088	10,200
July 10, 2026	2,100	2,100	2,100	2,109	2,091	12,700
July 09, 2026	2,100	2,100	2,100	2,105	2,084	15,300
July 08, 2026	2,100	2,100	2,100	2,110	2,093	16,400
July 07, 2026	2,090	2,098	2,098	2,098	2,076	16,300
July 06, 2026	2,075	2,082	2,082	2,082	2,063	26,200
July 03, 2026	2,066	2,070	2,070	2,088	2,058	22,000
July 02, 2026	2,040	2,070	2,070	2,080	2,010	29,500
July 01, 2026	1,990	2,010	2,010	2,014	1,990	15,900
June 30, 2026	2,036	1,990	1,990	2,036	1,990	8,400
June 29, 2026	2,005	2,016	2,016	2,047	2,005	14,700
June 26, 2026	1,996	2,015	2,015	2,015	1,996	6,100
June 25, 2026	2,010	2,007	2,007	2,020	2,001	3,700
June 24, 2026	1,999	2,010	2,010	2,029	1,998	9,300
June 23, 2026	2,012	2,012	2,012	2,018	2,001	10,500
June 22, 2026	2,029	2,013	2,013	2,036	2,009	5,000
June 19, 2026	2,029	2,024	2,024	2,029	2,008	12,000
June 18, 2026	2,021	2,021	2,021	2,036	2,010	12,800
June 17, 2026	1,982	2,020	2,020	2,027	1,982	19,900