C'bon Cosmetics Co.,Ltd. (4926.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in C'bon Cosmetics Co.,Ltd. (4926.T) 10 years ago, it would be worth ¥640.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥721.67, while ¥1000 invested 1 year ago would be worth ¥1,050.47. This corresponds to total returns of -35.98%, -27.83%, 5.05%, respectively, with annualized returns of -4.36%, -6.31%, 5.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,240 | 1,244 | 1,244 | 1,254 | 1,240 | 4,000 |
| October 20, 2026 | 1,235 | 1,240 | 1,240 | 1,240 | 1,231 | 2,200 |
| October 19, 2026 | 1,233 | 1,231 | 1,231 | 1,234 | 1,230 | 1,600 |
| October 16, 2026 | 1,230 | 1,230 | 1,230 | 1,231 | 1,230 | 900 |
| October 15, 2026 | 1,233 | 1,233 | 1,233 | 1,233 | 1,231 | 1,400 |
| October 14, 2026 | 1,230 | 1,233 | 1,233 | 1,233 | 1,230 | 1,000 |
| October 13, 2026 | 1,230 | 1,230 | 1,230 | 1,248 | 1,230 | 1,300 |
| October 09, 2026 | 1,228 | 1,229 | 1,229 | 1,234 | 1,228 | 500 |
| October 08, 2026 | 1,228 | 1,228 | 1,228 | 1,239 | 1,228 | 1,000 |
| October 07, 2026 | 1,225 | 1,228 | 1,228 | 1,238 | 1,224 | 1,400 |
| October 06, 2026 | 1,231 | 1,225 | 1,225 | 1,235 | 1,220 | 3,100 |
| October 05, 2026 | 1,249 | 1,230 | 1,230 | 1,249 | 1,230 | 2,000 |
| October 02, 2026 | 1,240 | 1,235 | 1,235 | 1,241 | 1,235 | 900 |
| October 01, 2026 | 1,245 | 1,240 | 1,240 | 1,245 | 1,240 | 400 |
| September 30, 2026 | 1,231 | 1,246 | 1,246 | 1,246 | 1,231 | 1,500 |
| September 29, 2026 | 1,229 | 1,231 | 1,231 | 1,245 | 1,229 | 1,600 |
| September 28, 2026 | 1,250 | 1,252 | 1,252 | 1,252 | 1,250 | 1,700 |
| September 25, 2026 | 1,250 | 1,250 | 1,250 | 1,250 | 1,249 | 1,100 |
| September 24, 2026 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 1,800 |
| September 18, 2026 | 1,246 | 1,250 | 1,250 | 1,250 | 1,245 | 800 |
| September 17, 2026 | 1,248 | 1,250 | 1,250 | 1,250 | 1,247 | 1,500 |
| September 16, 2026 | 1,246 | 1,248 | 1,248 | 1,248 | 1,246 | 1,000 |
| September 15, 2026 | 1,246 | 1,246 | 1,246 | 1,246 | 1,246 | 200 |
| September 11, 2026 | 1,244 | 1,250 | 1,250 | 1,250 | 1,244 | 500 |
| September 10, 2026 | 1,250 | 1,245 | 1,245 | 1,250 | 1,245 | 500 |
| September 09, 2026 | 1,250 | 1,245 | 1,245 | 1,250 | 1,245 | 1,000 |
| September 08, 2026 | 1,247 | 1,250 | 1,250 | 1,250 | 1,247 | 500 |
| September 07, 2026 | 1,249 | 1,249 | 1,249 | 1,249 | 1,247 | 500 |
| September 04, 2026 | 1,249 | 1,247 | 1,247 | 1,249 | 1,244 | 400 |
| September 03, 2026 | 1,242 | 1,243 | 1,243 | 1,243 | 1,242 | 200 |
| September 02, 2026 | 1,248 | 1,242 | 1,242 | 1,248 | 1,242 | 800 |
| September 01, 2026 | 1,255 | 1,249 | 1,249 | 1,255 | 1,249 | 1,800 |
| August 31, 2026 | 1,250 | 1,249 | 1,249 | 1,250 | 1,246 | 1,400 |
| August 28, 2026 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| August 27, 2026 | 1,245 | 1,250 | 1,250 | 1,255 | 1,245 | 900 |
| August 26, 2026 | 1,246 | 1,249 | 1,249 | 1,255 | 1,246 | 1,000 |
| August 25, 2026 | 1,245 | 1,245 | 1,245 | 1,245 | 1,245 | 400 |
| August 24, 2026 | 1,242 | 1,245 | 1,245 | 1,254 | 1,242 | 1,800 |
| August 21, 2026 | 1,253 | 1,244 | 1,244 | 1,254 | 1,244 | 400 |
| August 20, 2026 | 1,245 | 1,253 | 1,253 | 1,254 | 1,245 | 800 |
| August 19, 2026 | 1,245 | 1,245 | 1,245 | 1,245 | 1,245 | 500 |
| August 18, 2026 | 1,248 | 1,245 | 1,245 | 1,248 | 1,241 | 1,600 |
| August 17, 2026 | 1,247 | 1,240 | 1,240 | 1,247 | 1,240 | 600 |
| August 14, 2026 | 1,248 | 1,247 | 1,247 | 1,250 | 1,245 | 2,000 |
| August 13, 2026 | 1,250 | 1,248 | 1,248 | 1,250 | 1,248 | 600 |
| August 12, 2026 | 1,237 | 1,231 | 1,231 | 1,253 | 1,230 | 2,500 |
| August 10, 2026 | 1,234 | 1,233 | 1,233 | 1,234 | 1,231 | 2,000 |
| August 07, 2026 | 1,245 | 1,231 | 1,231 | 1,260 | 1,231 | 2,500 |
| August 06, 2026 | 1,251 | 1,258 | 1,258 | 1,258 | 1,250 | 1,000 |
| August 05, 2026 | 1,250 | 1,251 | 1,251 | 1,259 | 1,247 | 1,300 |
| August 04, 2026 | 1,256 | 1,260 | 1,260 | 1,260 | 1,256 | 600 |
| August 03, 2026 | 1,250 | 1,257 | 1,257 | 1,257 | 1,240 | 2,200 |
| July 31, 2026 | 1,236 | 1,249 | 1,249 | 1,249 | 1,236 | 1,500 |
| July 30, 2026 | 1,233 | 1,235 | 1,235 | 1,235 | 1,233 | 1,200 |
| July 29, 2026 | 1,235 | 1,245 | 1,245 | 1,245 | 1,235 | 1,400 |
| July 28, 2026 | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 600 |
| July 27, 2026 | 1,232 | 1,233 | 1,233 | 1,240 | 1,232 | 800 |
| July 24, 2026 | 1,236 | 1,232 | 1,232 | 1,237 | 1,232 | 800 |
| July 23, 2026 | 1,250 | 1,236 | 1,236 | 1,250 | 1,234 | 1,000 |
| July 22, 2026 | 1,239 | 1,235 | 1,235 | 1,253 | 1,235 | 1,900 |