Soken Chemical & Engineering Co., Ltd. (4972.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4972.T Historical Return
If you invested ¥1000 in Soken Chemical & Engineering Co., Ltd. (4972.T) 10 years ago, it would be worth ¥18,555.77 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 ¥6,360.22, while ¥1000 invested 1 year ago would be worth ¥2,025.31. This corresponds to total returns of 1,755.58%, 536.02%, 102.53%, respectively, with annualized returns of 33.92%, 44.75%, 102.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4972.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,345 | 4,330 | 4,330 | 4,360 | 4,300 | 24,700 |
| October 20, 2026 | 4,345 | 4,280 | 4,280 | 4,360 | 4,280 | 40,300 |
| October 19, 2026 | 4,270 | 4,375 | 4,375 | 4,390 | 4,270 | 24,100 |
| October 16, 2026 | 4,335 | 4,340 | 4,340 | 4,385 | 4,325 | 29,500 |
| October 15, 2026 | 4,285 | 4,290 | 4,290 | 4,380 | 4,285 | 47,200 |
| October 14, 2026 | 4,390 | 4,355 | 4,355 | 4,400 | 4,300 | 38,500 |
| October 13, 2026 | 4,450 | 4,420 | 4,420 | 4,460 | 4,375 | 23,800 |
| October 09, 2026 | 4,340 | 4,425 | 4,425 | 4,465 | 4,340 | 30,900 |
| October 08, 2026 | 4,390 | 4,410 | 4,410 | 4,430 | 4,300 | 29,300 |
| October 07, 2026 | 4,440 | 4,430 | 4,430 | 4,455 | 4,360 | 31,300 |
| October 06, 2026 | 4,375 | 4,445 | 4,445 | 4,450 | 4,335 | 30,800 |
| October 05, 2026 | 4,425 | 4,425 | 4,425 | 4,475 | 4,375 | 25,400 |
| October 02, 2026 | 4,455 | 4,435 | 4,435 | 4,505 | 4,410 | 32,100 |
| October 01, 2026 | 4,600 | 4,455 | 4,455 | 4,600 | 4,410 | 42,800 |
| September 30, 2026 | 4,455 | 4,575 | 4,575 | 4,620 | 4,425 | 111,600 |
| September 29, 2026 | 4,315 | 4,425 | 4,425 | 4,530 | 4,300 | 73,300 |
| September 28, 2026 | 4,185 | 4,320 | 4,320 | 4,375 | 4,185 | 59,300 |
| September 25, 2026 | 4,145 | 4,195 | 4,195 | 4,210 | 4,125 | 47,600 |
| September 24, 2026 | 4,165 | 4,130 | 4,130 | 4,190 | 4,060 | 70,000 |
| September 18, 2026 | 4,080 | 4,095 | 4,095 | 4,120 | 4,015 | 32,300 |
| September 17, 2026 | 3,970 | 4,080 | 4,080 | 4,095 | 3,830 | 27,500 |
| September 16, 2026 | 3,870 | 3,965 | 3,965 | 3,990 | 3,870 | 23,300 |
| September 15, 2026 | 3,715 | 3,870 | 3,870 | 3,895 | 3,715 | 54,500 |
| September 11, 2026 | 3,825 | 3,755 | 3,755 | 3,835 | 3,725 | 45,200 |
| September 10, 2026 | 3,735 | 3,850 | 3,850 | 3,900 | 3,710 | 39,700 |
| September 09, 2026 | 3,645 | 3,805 | 3,805 | 3,875 | 3,590 | 70,800 |
| September 08, 2026 | 4,035 | 3,645 | 3,645 | 4,035 | 3,640 | 70,200 |
| September 07, 2026 | 4,000 | 4,075 | 4,075 | 4,080 | 3,995 | 16,200 |
| September 04, 2026 | 3,985 | 4,040 | 4,040 | 4,095 | 3,950 | 58,200 |
| September 03, 2026 | 4,170 | 4,025 | 4,025 | 4,170 | 3,970 | 128,500 |
| September 02, 2026 | 4,165 | 4,170 | 4,170 | 4,240 | 4,065 | 147,700 |
| September 01, 2026 | 3,750 | 4,175 | 4,175 | 4,235 | 3,745 | 172,000 |
| August 31, 2026 | 3,610 | 3,800 | 3,800 | 3,860 | 3,585 | 77,200 |
| August 28, 2026 | 3,445 | 3,660 | 3,660 | 3,675 | 3,430 | 92,100 |
| August 27, 2026 | 3,380 | 3,485 | 3,485 | 3,485 | 3,380 | 55,100 |
| August 26, 2026 | 3,380 | 3,355 | 3,355 | 3,400 | 3,345 | 33,800 |
| August 25, 2026 | 3,390 | 3,380 | 3,380 | 3,425 | 3,380 | 29,600 |
| August 24, 2026 | 3,370 | 3,370 | 3,370 | 3,420 | 3,335 | 41,100 |
| August 21, 2026 | 3,335 | 3,345 | 3,345 | 3,370 | 3,300 | 70,800 |
| August 20, 2026 | 3,430 | 3,340 | 3,340 | 3,440 | 3,315 | 108,700 |
| August 19, 2026 | 3,475 | 3,390 | 3,390 | 3,480 | 3,355 | 41,900 |
| August 18, 2026 | 3,360 | 3,475 | 3,475 | 3,500 | 3,360 | 51,400 |
| August 17, 2026 | 3,345 | 3,355 | 3,355 | 3,385 | 3,330 | 52,400 |
| August 14, 2026 | 3,305 | 3,345 | 3,345 | 3,375 | 3,300 | 36,400 |
| August 13, 2026 | 3,305 | 3,315 | 3,315 | 3,365 | 3,305 | 47,900 |
| August 12, 2026 | 3,300 | 3,325 | 3,325 | 3,325 | 3,225 | 95,700 |
| August 10, 2026 | 3,340 | 3,300 | 3,300 | 3,365 | 3,290 | 66,200 |
| August 07, 2026 | 3,310 | 3,345 | 3,345 | 3,360 | 3,270 | 89,200 |
| August 06, 2026 | 3,200 | 3,325 | 3,325 | 3,380 | 3,100 | 286,000 |
| August 05, 2026 | 3,170 | 3,325 | 3,325 | 3,335 | 3,155 | 230,000 |
| August 04, 2026 | 3,125 | 3,100 | 3,100 | 3,220 | 3,080 | 97,200 |
| August 03, 2026 | 3,060 | 3,160 | 3,160 | 3,225 | 3,010 | 253,700 |
| July 31, 2026 | 3,080 | 3,090 | 3,090 | 3,195 | 3,020 | 133,400 |
| July 30, 2026 | 2,964 | 3,010 | 3,010 | 3,115 | 2,964 | 102,600 |
| July 29, 2026 | 3,080 | 2,981 | 2,981 | 3,080 | 2,906 | 135,900 |
| July 28, 2026 | 3,215 | 3,040 | 3,040 | 3,215 | 2,985 | 226,600 |
| July 27, 2026 | 3,515 | 3,095 | 3,095 | 3,550 | 3,095 | 206,800 |
| July 24, 2026 | 3,775 | 3,795 | 3,795 | 3,825 | 3,720 | 80,500 |
| July 23, 2026 | 3,780 | 3,805 | 3,805 | 3,860 | 3,665 | 87,700 |
| July 22, 2026 | 3,565 | 3,780 | 3,780 | 3,795 | 3,565 | 117,300 |
AD
