Fuji Kosan Company, Ltd. (5009.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Fuji Kosan Company, Ltd. (5009.T) 10 years ago, it would be worth ¥5,351.14 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,446.66, while ¥1000 invested 1 year ago would be worth ¥1,154.78. This corresponds to total returns of 435.11%, 44.67%, 15.48%, respectively, with annualized returns of 18.25%, 7.66%, 15.48%.
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 23, 2025 | 1,169 | 1,168 | 1,168 | 1,172 | 1,167 | 8,300 |
| October 22, 2025 | 1,172 | 1,170 | 1,170 | 1,176 | 1,165 | 14,400 |
| October 21, 2025 | 1,180 | 1,173 | 1,173 | 1,180 | 1,167 | 8,000 |
| October 20, 2025 | 1,171 | 1,177 | 1,177 | 1,181 | 1,161 | 11,400 |
| October 17, 2025 | 1,180 | 1,171 | 1,171 | 1,183 | 1,166 | 6,800 |
| October 16, 2025 | 1,187 | 1,180 | 1,180 | 1,187 | 1,174 | 6,400 |
| October 15, 2025 | 1,182 | 1,182 | 1,182 | 1,182 | 1,166 | 13,600 |
| October 14, 2025 | 1,174 | 1,165 | 1,165 | 1,179 | 1,163 | 25,100 |
| October 10, 2025 | 1,204 | 1,192 | 1,192 | 1,204 | 1,191 | 5,600 |
| October 09, 2025 | 1,200 | 1,198 | 1,198 | 1,202 | 1,196 | 7,900 |
| October 08, 2025 | 1,200 | 1,198 | 1,198 | 1,202 | 1,197 | 7,100 |
| October 07, 2025 | 1,200 | 1,197 | 1,197 | 1,200 | 1,193 | 9,100 |
| October 06, 2025 | 1,203 | 1,193 | 1,193 | 1,220 | 1,190 | 22,600 |
| October 03, 2025 | 1,192 | 1,201 | 1,201 | 1,239 | 1,192 | 16,500 |
| October 02, 2025 | 1,200 | 1,193 | 1,193 | 1,219 | 1,185 | 25,400 |
| October 01, 2025 | 1,353 | 1,201 | 1,201 | 1,353 | 1,134 | 43,800 |
| September 30, 2025 | 1,354 | 1,354 | 1,354 | 1,354 | 1,354 | 0 |
| September 29, 2025 | 1,354 | 1,354 | 1,354 | 1,354 | 1,354 | 0 |
| September 26, 2025 | 1,348 | 1,354 | 1,323 | 1,360 | 1,345 | 16,500 |
| September 25, 2025 | 1,343 | 1,345 | 1,314.2 | 1,352 | 1,340 | 27,400 |
| September 24, 2025 | 1,346 | 1,347 | 1,316.15 | 1,361 | 1,342 | 11,600 |
| September 22, 2025 | 1,341 | 1,351 | 1,320.06 | 1,372 | 1,341 | 17,700 |
| September 19, 2025 | 1,350 | 1,341 | 1,310.29 | 1,350 | 1,340 | 13,700 |
| September 18, 2025 | 1,349 | 1,345 | 1,314.2 | 1,350 | 1,340 | 10,000 |
| September 17, 2025 | 1,359 | 1,349 | 1,318.11 | 1,359 | 1,348 | 10,000 |
| September 16, 2025 | 1,354 | 1,350 | 1,319.09 | 1,358 | 1,348 | 19,100 |
| September 12, 2025 | 1,318 | 1,357 | 1,325.92 | 1,358 | 1,318 | 21,700 |
| September 11, 2025 | 1,326 | 1,324 | 1,293.68 | 1,342 | 1,324 | 21,700 |
| September 10, 2025 | 1,316 | 1,324 | 1,293.68 | 1,340 | 1,316 | 24,300 |
| September 09, 2025 | 1,310 | 1,315 | 1,284.89 | 1,320 | 1,305 | 13,000 |
| September 08, 2025 | 1,300 | 1,307 | 1,277.07 | 1,314 | 1,300 | 12,700 |
| September 05, 2025 | 1,292 | 1,296 | 1,266.32 | 1,298 | 1,292 | 14,200 |
| September 04, 2025 | 1,283 | 1,292 | 1,262.41 | 1,294 | 1,282 | 11,800 |
| September 03, 2025 | 1,279 | 1,283 | 1,253.62 | 1,294 | 1,275 | 22,400 |
| September 02, 2025 | 1,255 | 1,286 | 1,256.55 | 1,286 | 1,255 | 79,700 |
| September 01, 2025 | 1,313 | 1,310 | 1,280 | 1,317 | 1,307 | 7,900 |
| August 29, 2025 | 1,304 | 1,304 | 1,274.14 | 1,313 | 1,304 | 4,900 |
| August 28, 2025 | 1,301 | 1,303 | 1,273.16 | 1,310 | 1,300 | 10,200 |
| August 27, 2025 | 1,318 | 1,306 | 1,276.09 | 1,318 | 1,290 | 10,700 |
| August 26, 2025 | 1,294 | 1,318 | 1,287.82 | 1,318 | 1,293 | 15,700 |
| August 25, 2025 | 1,303 | 1,295 | 1,265.34 | 1,310 | 1,295 | 9,400 |
| August 22, 2025 | 1,308 | 1,301 | 1,271.21 | 1,309 | 1,301 | 13,300 |
| August 21, 2025 | 1,306 | 1,300 | 1,270.23 | 1,309 | 1,300 | 8,200 |
| August 20, 2025 | 1,320 | 1,306 | 1,276.09 | 1,320 | 1,290 | 14,200 |
| August 19, 2025 | 1,285 | 1,320 | 1,289.77 | 1,320 | 1,283 | 19,300 |
| August 18, 2025 | 1,279 | 1,283 | 1,253.62 | 1,285 | 1,274 | 8,900 |
| August 15, 2025 | 1,275 | 1,274 | 1,244.83 | 1,285 | 1,267 | 14,900 |
| August 14, 2025 | 1,264 | 1,275 | 1,245.8 | 1,275 | 1,252 | 14,300 |
| August 13, 2025 | 1,235 | 1,257 | 1,228.21 | 1,257 | 1,235 | 25,600 |
| August 12, 2025 | 1,240 | 1,236 | 1,207.7 | 1,246 | 1,236 | 13,500 |
| August 08, 2025 | 1,234 | 1,235 | 1,206.72 | 1,239 | 1,234 | 9,500 |
| August 07, 2025 | 1,231 | 1,234 | 1,205.74 | 1,237 | 1,231 | 4,300 |
| August 06, 2025 | 1,233 | 1,236 | 1,207.7 | 1,238 | 1,231 | 6,000 |
| August 05, 2025 | 1,229 | 1,233 | 1,204.76 | 1,236 | 1,225 | 5,200 |
| August 04, 2025 | 1,235 | 1,229 | 1,200.86 | 1,235 | 1,225 | 10,800 |
| August 01, 2025 | 1,228 | 1,236 | 1,207.7 | 1,236 | 1,227 | 6,200 |
| July 31, 2025 | 1,227 | 1,230 | 1,201.83 | 1,230 | 1,224 | 12,300 |
| July 30, 2025 | 1,227 | 1,224 | 1,195.97 | 1,227 | 1,223 | 2,100 |
| July 29, 2025 | 1,226 | 1,226 | 1,197.92 | 1,226 | 1,222 | 3,300 |
| July 28, 2025 | 1,227 | 1,225 | 1,196.95 | 1,227 | 1,223 | 5,000 |