Takasago International Corporation (4914.T) JPX

1,150.00

-23(-1.96%)

Updated at April 23 03:30PM

Currency In JPY

4914.T Historical Return

If you invested ¥1000 in Takasago International Corporation (4914.T) 10 years ago, it would be worth ¥3,212.56 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,461.31, while ¥1000 invested 1 year ago would be worth ¥925.86. This corresponds to total returns of 221.26%, 146.13%, -7.41%, respectively, with annualized returns of 12.38%, 19.73%, -7.41%.

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

4914.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	1,199	1,173	1,173	1,201	1,171	124,700
April 21, 2026	1,210	1,201	1,201	1,217	1,201	72,200
April 20, 2026	1,216	1,210	1,210	1,216	1,205	83,700
April 17, 2026	1,218	1,210	1,210	1,223	1,210	82,100
April 16, 2026	1,220	1,216	1,216	1,228	1,212	73,600
April 15, 2026	1,218	1,215	1,215	1,227	1,211	78,500
April 14, 2026	1,220	1,205	1,205	1,224	1,201	92,800
April 13, 2026	1,227	1,206	1,206	1,234	1,203	119,200
April 10, 2026	1,237	1,228	1,228	1,246	1,224	136,600
April 09, 2026	1,269	1,229	1,229	1,270	1,229	161,900
April 08, 2026	1,260	1,258	1,258	1,261	1,243	214,600
April 07, 2026	1,239	1,235	1,235	1,251	1,234	121,600
April 06, 2026	1,233	1,235	1,235	1,240	1,225	117,600
April 03, 2026	1,220	1,223	1,223	1,229	1,215	83,900
April 02, 2026	1,230	1,210	1,210	1,241	1,206	122,100
April 01, 2026	1,215	1,228	1,228	1,228	1,198	156,400
March 31, 2026	1,168	1,185	1,185	1,196	1,165	146,300
March 30, 2026	1,164	1,181	1,181	1,181	1,153	223,400
March 27, 2026	1,217	1,220	1,192	1,231	1,212	220,200
March 26, 2026	1,231	1,216	1,188.09	1,235	1,202	124,400
March 25, 2026	1,229	1,228	1,199.82	1,231	1,216	164,500
March 24, 2026	1,210	1,202	1,174.41	1,210	1,192	133,300
March 23, 2026	1,175	1,184	1,156.83	1,186	1,159	288,000
March 19, 2026	1,234	1,200	1,172.46	1,234	1,200	249,500
March 18, 2026	1,235	1,246	1,217.4	1,246	1,231	119,300
March 17, 2026	1,231	1,230	1,201.77	1,240	1,227	138,400
March 16, 2026	1,222	1,231	1,202.75	1,242	1,220	169,100
March 13, 2026	1,213	1,229	1,200.79	1,248	1,206	286,800
March 12, 2026	1,235	1,211	1,183.21	1,255	1,201	248,000
March 11, 2026	1,270	1,254	1,225.22	1,275	1,254	130,600
March 10, 2026	1,255	1,258	1,224.24	1,262	1,235	77,700
March 09, 2026	1,209	1,227	1,198.84	1,229	1,200	348,800
March 06, 2026	1,255	1,263	1,234.01	1,265	1,242	190,200
March 05, 2026	1,283	1,262	1,233.04	1,294	1,250	236,900
March 04, 2026	1,271	1,251	1,217.4	1,273	1,227	303,400
March 03, 2026	1,336	1,301	1,271.14	1,340	1,301	337,300
March 02, 2026	1,370	1,346	1,315.11	1,370	1,341	271,700
February 27, 2026	1,369	1,384	1,358.69	1,384	1,354	258,700
February 26, 2026	1,370	1,363	1,338.07	1,383	1,361	307,000
February 25, 2026	1,402	1,370	1,344.94	1,403	1,367	353,500
February 24, 2026	1,388	1,406	1,380.28	1,416	1,375	233,000
February 20, 2026	1,430	1,385	1,359.67	1,434	1,384	311,200
February 19, 2026	1,422	1,444	1,417.59	1,445	1,414	183,500
February 18, 2026	1,429	1,420	1,394.03	1,436	1,414	207,400
February 17, 2026	1,404	1,417	1,391.08	1,436	1,398	359,400
February 16, 2026	1,404	1,400	1,374.39	1,423	1,380	522,000
February 13, 2026	1,565	1,494	1,466.67	1,580	1,493	320,800
February 12, 2026	1,578	1,581	1,552.08	1,594	1,568	184,500
February 10, 2026	1,558	1,569	1,540.3	1,585	1,556	129,500
February 09, 2026	1,571	1,550	1,521.65	1,571	1,539	122,400
February 06, 2026	1,520	1,532	1,503.98	1,540	1,511	112,100
February 05, 2026	1,545	1,520	1,492.2	1,557	1,520	143,000
February 04, 2026	1,512	1,520	1,492.2	1,539	1,511	127,100
February 03, 2026	1,505	1,511	1,483.36	1,524	1,499	132,200
February 02, 2026	1,522	1,492	1,464.71	1,525	1,492	125,600
January 30, 2026	1,503	1,509	1,481.4	1,516	1,493	110,000
January 29, 2026	1,486	1,501	1,473.55	1,511	1,465	177,500
January 28, 2026	1,500	1,490	1,462.75	1,503	1,489	117,700
January 27, 2026	1,513	1,517	1,489.25	1,521	1,503	111,400
January 26, 2026	1,528	1,528	1,500.05	1,540	1,514	146,700