C'bon Cosmetics Co.,Ltd. (4926.T) JPX

1,203.00

+2(+0.17%)

Updated at June 03 03:20PM

Currency In JPY

4926.T Historical Return

If you invested ¥1000 in C'bon Cosmetics Co.,Ltd. (4926.T) 10 years ago, it would be worth ¥593.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥648.66, while ¥1000 invested 1 year ago would be worth ¥1,068.51. This corresponds to total returns of -40.69%, -35.13%, 6.85%, respectively, with annualized returns of -5.09%, -8.29%, 6.85%.

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

4926.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,201	1,201	1,201	1,210	1,200	1,800
June 01, 2026	1,208	1,201	1,201	1,209	1,201	900
May 29, 2026	1,202	1,230	1,230	1,230	1,202	2,000
May 28, 2026	1,202	1,201	1,201	1,210	1,201	700
May 27, 2026	1,204	1,205	1,205	1,207	1,201	1,400
May 26, 2026	1,203	1,204	1,204	1,204	1,203	400
May 25, 2026	1,209	1,205	1,205	1,235	1,200	3,400
May 22, 2026	1,235	1,209	1,209	1,237	1,209	1,300
May 21, 2026	1,216	1,238	1,238	1,238	1,200	1,600
May 20, 2026	1,250	1,204	1,204	1,250	1,203	2,800
May 19, 2026	1,218	1,249	1,249	1,250	1,218	1,800
May 18, 2026	1,205	1,215	1,215	1,215	1,205	2,000
May 15, 2026	1,207	1,205	1,205	1,208	1,205	500
May 14, 2026	1,202	1,202	1,202	1,209	1,202	1,600
May 13, 2026	1,201	1,202	1,202	1,203	1,201	1,500
May 12, 2026	1,219	1,203	1,203	1,219	1,203	900
May 11, 2026	1,205	1,211	1,211	1,230	1,203	2,000
May 08, 2026	1,204	1,205	1,205	1,205	1,204	200
May 07, 2026	1,206	1,202	1,202	1,215	1,202	3,400
May 01, 2026	1,223	1,210	1,210	1,223	1,206	1,100
April 30, 2026	1,212	1,211	1,211	1,238	1,208	1,800
April 28, 2026	1,220	1,212	1,212	1,220	1,212	300
April 27, 2026	1,230	1,230	1,230	1,230	1,210	3,700
April 24, 2026	1,218	1,210	1,210	1,250	1,210	2,400
April 23, 2026	1,230	1,225	1,225	1,230	1,220	2,000
April 22, 2026	1,230	1,239	1,239	1,249	1,230	1,700
April 21, 2026	1,234	1,230	1,230	1,251	1,230	2,000
April 20, 2026	1,249	1,242	1,242	1,250	1,241	2,300
April 17, 2026	1,259	1,249	1,249	1,260	1,249	5,400
April 16, 2026	1,252	1,259	1,259	1,259	1,252	500
April 15, 2026	1,251	1,251	1,251	1,255	1,251	500
April 14, 2026	1,265	1,251	1,251	1,265	1,251	800
April 13, 2026	1,262	1,255	1,255	1,262	1,254	600
April 10, 2026	1,260	1,260	1,260	1,262	1,258	2,100
April 09, 2026	1,260	1,261	1,261	1,262	1,260	700
April 08, 2026	1,260	1,260	1,260	1,263	1,260	1,500
April 07, 2026	1,261	1,261	1,261	1,262	1,261	900
April 06, 2026	1,260	1,261	1,261	1,263	1,259	2,500
April 03, 2026	1,262	1,260	1,260	1,262	1,259	1,100
April 02, 2026	1,267	1,262	1,262	1,267	1,250	1,900
April 01, 2026	1,255	1,267	1,267	1,275	1,251	2,700
March 31, 2026	1,278	1,255	1,255	1,278	1,255	2,100
March 30, 2026	1,220	1,261	1,261	1,274	1,206	9,500
March 27, 2026	1,340	1,350	1,340	1,350	1,335	9,500
March 26, 2026	1,340	1,340	1,330.07	1,343	1,335	3,400
March 25, 2026	1,337	1,339	1,329.08	1,340	1,330	3,700
March 24, 2026	1,335	1,333	1,323.13	1,335	1,331	1,900
March 23, 2026	1,330	1,330	1,320.15	1,335	1,325	4,100
March 19, 2026	1,337	1,325	1,315.19	1,337	1,325	2,200
March 18, 2026	1,337	1,330	1,320.15	1,337	1,330	600
March 17, 2026	1,360	1,330	1,320.15	1,360	1,327	3,100
March 16, 2026	1,348	1,337	1,327.1	1,348	1,333	2,600
March 13, 2026	1,333	1,336	1,326.1	1,341	1,333	2,500
March 12, 2026	1,332	1,333	1,323.13	1,333	1,327	1,700
March 11, 2026	1,333	1,332	1,322.13	1,340	1,332	1,000
March 10, 2026	1,345	1,322	1,329.08	1,345	1,322	500
March 09, 2026	1,315	1,334	1,324.12	1,337	1,309	3,100
March 06, 2026	1,341	1,330	1,320.15	1,342	1,330	2,600
March 05, 2026	1,362	1,349	1,339.01	1,362	1,339	1,300
March 04, 2026	1,350	1,341	1,326.1	1,350	1,301	6,800