Japan Pure Chemical Co.,Ltd. (4973.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4973.T Historical Return
If you invested ¥1000 in Japan Pure Chemical Co., Ltd. (4973.T) 10 years ago, it would be worth ¥2,716.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,690.55, while ¥1000 invested 1 year ago would be worth ¥1,411.78. This corresponds to total returns of 171.62%, 69.05%, 41.18%, respectively, with annualized returns of 10.5%, 11.07%, 41.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4973.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,300 | 4,285 | 4,285 | 4,405 | 4,245 | 178,400 |
| July 30, 2026 | 4,200 | 4,195 | 4,195 | 4,280 | 4,140 | 145,800 |
| July 29, 2026 | 4,290 | 4,240 | 4,240 | 4,325 | 4,125 | 234,800 |
| July 28, 2026 | 4,400 | 4,305 | 4,305 | 4,400 | 4,260 | 215,400 |
| July 27, 2026 | 4,450 | 4,465 | 4,465 | 4,625 | 4,315 | 281,800 |
| July 24, 2026 | 5,230 | 4,425 | 4,425 | 5,250 | 4,220 | 668,000 |
| July 23, 2026 | 5,250 | 5,140 | 5,140 | 5,330 | 5,140 | 136,500 |
| July 22, 2026 | 5,050 | 5,150 | 5,150 | 5,320 | 5,010 | 164,400 |
| July 21, 2026 | 4,790 | 4,915 | 4,915 | 5,000 | 4,730 | 115,000 |
| July 17, 2026 | 4,910 | 4,770 | 4,770 | 4,920 | 4,610 | 157,300 |
| July 16, 2026 | 5,050 | 4,995 | 4,995 | 5,090 | 4,945 | 79,400 |
| July 15, 2026 | 4,955 | 5,090 | 5,090 | 5,120 | 4,890 | 89,100 |
| July 14, 2026 | 4,950 | 4,910 | 4,910 | 4,990 | 4,825 | 84,400 |
| July 13, 2026 | 5,120 | 5,000 | 5,000 | 5,150 | 4,935 | 84,600 |
| July 10, 2026 | 5,160 | 5,120 | 5,120 | 5,180 | 5,050 | 74,500 |
| July 09, 2026 | 5,050 | 5,020 | 5,020 | 5,150 | 4,985 | 70,700 |
| July 08, 2026 | 5,110 | 5,060 | 5,060 | 5,190 | 5,060 | 62,300 |
| July 07, 2026 | 5,410 | 5,140 | 5,140 | 5,460 | 5,080 | 83,400 |
| July 06, 2026 | 5,520 | 5,310 | 5,310 | 5,570 | 5,270 | 90,000 |
| July 03, 2026 | 5,580 | 5,510 | 5,510 | 5,580 | 5,400 | 55,400 |
| July 02, 2026 | 5,370 | 5,590 | 5,590 | 5,670 | 5,290 | 82,600 |
| July 01, 2026 | 5,350 | 5,650 | 5,650 | 5,680 | 5,290 | 126,300 |
| June 30, 2026 | 5,400 | 5,270 | 5,270 | 5,400 | 5,170 | 93,700 |
| June 29, 2026 | 5,690 | 5,480 | 5,480 | 5,690 | 5,320 | 96,800 |
| June 26, 2026 | 5,830 | 5,640 | 5,640 | 5,850 | 5,560 | 88,700 |
| June 25, 2026 | 6,190 | 5,830 | 5,830 | 6,300 | 5,800 | 119,800 |
| June 24, 2026 | 5,880 | 6,030 | 6,030 | 6,120 | 5,820 | 98,400 |
| June 23, 2026 | 6,220 | 5,930 | 5,930 | 6,280 | 5,930 | 115,300 |
| June 22, 2026 | 6,450 | 6,310 | 6,310 | 6,850 | 6,300 | 201,600 |
| June 19, 2026 | 5,800 | 6,150 | 6,150 | 6,200 | 5,800 | 207,600 |
| June 18, 2026 | 5,750 | 5,710 | 5,710 | 5,790 | 5,670 | 78,400 |
| June 17, 2026 | 5,490 | 5,750 | 5,750 | 5,770 | 5,400 | 135,900 |
| June 16, 2026 | 5,440 | 5,390 | 5,390 | 5,540 | 5,340 | 130,600 |
| June 15, 2026 | 5,010 | 5,190 | 5,190 | 5,190 | 4,950 | 79,200 |
| June 12, 2026 | 5,050 | 4,940 | 4,940 | 5,120 | 4,935 | 59,600 |
| June 11, 2026 | 4,920 | 5,000 | 5,000 | 5,050 | 4,905 | 47,100 |
| June 10, 2026 | 5,020 | 5,100 | 5,100 | 5,140 | 4,955 | 45,100 |
| June 09, 2026 | 5,200 | 5,020 | 5,020 | 5,240 | 4,985 | 55,500 |
| June 08, 2026 | 5,180 | 5,130 | 5,130 | 5,270 | 5,110 | 56,300 |
| June 05, 2026 | 5,490 | 5,460 | 5,460 | 5,550 | 5,280 | 48,200 |
| June 04, 2026 | 5,620 | 5,500 | 5,500 | 5,620 | 5,370 | 36,000 |
| June 03, 2026 | 5,680 | 5,620 | 5,620 | 5,750 | 5,570 | 62,800 |
| June 02, 2026 | 5,500 | 5,620 | 5,620 | 5,650 | 5,400 | 74,800 |
| June 01, 2026 | 5,770 | 5,530 | 5,530 | 5,830 | 5,490 | 98,300 |
| May 29, 2026 | 5,900 | 5,770 | 5,770 | 6,030 | 5,710 | 122,200 |
| May 28, 2026 | 5,450 | 5,800 | 5,800 | 5,810 | 5,360 | 145,100 |
| May 27, 2026 | 5,670 | 5,450 | 5,450 | 5,820 | 5,450 | 67,600 |
| May 26, 2026 | 5,500 | 5,580 | 5,580 | 5,590 | 5,450 | 52,600 |
| May 25, 2026 | 5,420 | 5,490 | 5,490 | 5,600 | 5,400 | 64,500 |
| May 22, 2026 | 5,270 | 5,320 | 5,320 | 5,440 | 5,270 | 57,400 |
| May 21, 2026 | 5,350 | 5,290 | 5,290 | 5,360 | 5,260 | 38,400 |
| May 20, 2026 | 5,270 | 5,240 | 5,240 | 5,310 | 5,140 | 37,300 |
| May 19, 2026 | 5,410 | 5,340 | 5,340 | 5,430 | 5,260 | 47,800 |
| May 18, 2026 | 5,460 | 5,430 | 5,430 | 5,510 | 5,320 | 43,300 |
| May 15, 2026 | 5,610 | 5,420 | 5,420 | 5,700 | 5,280 | 55,800 |
| May 14, 2026 | 5,690 | 5,680 | 5,680 | 5,940 | 5,600 | 89,700 |
| May 13, 2026 | 5,570 | 5,690 | 5,690 | 5,750 | 5,500 | 67,100 |
| May 12, 2026 | 5,510 | 5,770 | 5,770 | 5,800 | 5,510 | 86,900 |
| May 11, 2026 | 5,570 | 5,530 | 5,530 | 5,670 | 5,410 | 60,900 |
| May 08, 2026 | 5,420 | 5,470 | 5,470 | 5,480 | 5,290 | 66,400 |
AD
