Takasago International Corporation (4914.T) JPX

1,079.00

-14(-1.28%)

Updated at June 02 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 ¥3,016.58 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 ¥2,306.79, while ¥1000 invested 1 year ago would be worth ¥850.16. This corresponds to total returns of 201.66%, 130.68%, -14.98%, respectively, with annualized returns of 11.67%, 18.18%, -14.98%.

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
June 01, 2026	1,116	1,093	1,093	1,116	1,083	277,700
May 29, 2026	1,135	1,124	1,124	1,145	1,124	178,300
May 28, 2026	1,120	1,127	1,127	1,133	1,116	139,000
May 27, 2026	1,120	1,123	1,123	1,131	1,114	172,000
May 26, 2026	1,118	1,122	1,122	1,128	1,114	159,300
May 25, 2026	1,120	1,118	1,118	1,128	1,110	155,200
May 22, 2026	1,128	1,115	1,115	1,129	1,113	114,900
May 21, 2026	1,122	1,130	1,130	1,138	1,118	98,900
May 20, 2026	1,129	1,120	1,120	1,136	1,103	193,500
May 19, 2026	1,135	1,131	1,131	1,140	1,112	253,200
May 18, 2026	1,180	1,112	1,112	1,199	1,112	529,400
May 15, 2026	1,207	1,202	1,202	1,219	1,182	237,000
May 14, 2026	1,195	1,219	1,219	1,219	1,189	166,200
May 13, 2026	1,187	1,189	1,189	1,193	1,182	110,400
May 12, 2026	1,200	1,187	1,187	1,205	1,178	132,000
May 11, 2026	1,186	1,197	1,197	1,213	1,184	228,400
May 08, 2026	1,182	1,180	1,180	1,182	1,161	223,500
May 07, 2026	1,187	1,194	1,194	1,199	1,177	211,300
May 01, 2026	1,161	1,187	1,187	1,192	1,151	253,300
April 30, 2026	1,160	1,172	1,172	1,172	1,142	237,800
April 28, 2026	1,167	1,175	1,175	1,175	1,152	227,100
April 27, 2026	1,144	1,172	1,172	1,202	1,142	383,800
April 24, 2026	1,148	1,143	1,143	1,156	1,138	156,600
April 23, 2026	1,160	1,150	1,150	1,164	1,146	174,400
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