Pacific Metals Co., Ltd. (5541.T) JPX

Currency In JPY

5541.T Historical Return

If you invested ¥1000 in Pacific Metals Co., Ltd. (5541.T) 10 years ago, it would be worth ¥1,134.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,009.9, while ¥1000 invested 1 year ago would be worth ¥1,384.97. This corresponds to total returns of 13.49%, 100.99%, 38.5%, respectively, with annualized returns of 1.27%, 14.98%, 38.5%.

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

5541.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,628	2,623	2,623	2,655	2,598	164,500
August 20, 2026	2,619	2,662	2,662	2,696	2,605	141,000
August 19, 2026	2,639	2,587	2,587	2,662	2,587	194,300
August 18, 2026	2,659	2,662	2,662	2,697	2,643	198,300
August 17, 2026	2,699	2,659	2,659	2,754	2,651	241,400
August 14, 2026	2,644	2,690	2,690	2,719	2,601	243,900
August 13, 2026	2,640	2,656	2,656	2,693	2,607	237,200
August 12, 2026	2,695	2,654	2,654	2,728	2,634	238,200
August 10, 2026	2,655	2,703	2,703	2,710	2,609	406,900
August 07, 2026	2,548	2,555	2,555	2,666	2,522	377,700
August 06, 2026	2,569	2,538	2,538	2,618	2,437	489,900
August 05, 2026	2,495	2,546	2,546	2,579	2,485	451,100
August 04, 2026	2,435	2,493	2,493	2,510	2,415	269,300
August 03, 2026	2,481	2,430	2,430	2,498	2,398	179,900
July 31, 2026	2,410	2,469	2,469	2,498	2,380	236,700
July 30, 2026	2,356	2,379	2,379	2,413	2,322	200,000
July 29, 2026	2,385	2,361	2,361	2,405	2,313	334,400
July 28, 2026	2,377	2,361	2,361	2,390	2,301	422,800
July 27, 2026	2,356	2,413	2,413	2,416	2,339	208,600
July 23, 2026	2,307	2,333	2,333	2,337	2,296	118,800
July 22, 2026	2,320	2,300	2,300	2,349	2,300	168,100
July 21, 2026	2,274	2,289	2,289	2,310	2,255	210,500
July 17, 2026	2,283	2,271	2,271	2,293	2,222	231,900
July 16, 2026	2,295	2,294	2,294	2,324	2,285	140,100
July 15, 2026	2,300	2,295	2,295	2,320	2,266	120,200
July 14, 2026	2,240	2,273	2,273	2,285	2,218	162,000
July 13, 2026	2,277	2,249	2,249	2,293	2,214	178,400
July 10, 2026	2,250	2,259	2,259	2,270	2,221	166,700
July 09, 2026	2,225	2,206	2,206	2,238	2,203	138,100
July 08, 2026	2,245	2,220	2,220	2,267	2,218	215,700
July 07, 2026	2,350	2,271	2,271	2,357	2,271	233,900
July 06, 2026	2,331	2,346	2,346	2,376	2,325	221,700
July 03, 2026	2,258	2,313	2,313	2,323	2,245	174,600
July 02, 2026	2,236	2,283	2,283	2,328	2,232	247,700
July 01, 2026	2,183	2,235	2,235	2,273	2,181	227,200
June 30, 2026	2,197	2,164	2,164	2,200	2,143	146,300
June 29, 2026	2,190	2,157	2,157	2,198	2,128	183,500
June 26, 2026	2,171	2,150	2,150	2,199	2,138	138,400
June 25, 2026	2,200	2,171	2,171	2,212	2,158	194,700
June 24, 2026	2,204	2,196	2,196	2,259	2,190	182,500
June 23, 2026	2,321	2,215	2,215	2,330	2,215	232,300
June 22, 2026	2,251	2,320	2,320	2,320	2,246	149,000
June 19, 2026	2,275	2,269	2,269	2,286	2,245	141,800
June 18, 2026	2,300	2,276	2,276	2,316	2,268	186,000
June 17, 2026	2,260	2,285	2,285	2,316	2,257	138,100
June 16, 2026	2,325	2,271	2,271	2,330	2,262	248,700
June 15, 2026	2,250	2,325	2,325	2,339	2,249	335,000
June 12, 2026	2,150	2,175	2,175	2,193	2,118	308,200
June 11, 2026	2,097	2,109	2,109	2,110	2,061	285,100
June 10, 2026	2,147	2,134	2,134	2,159	2,115	280,500
June 09, 2026	2,218	2,157	2,157	2,229	2,150	337,900
June 08, 2026	2,189	2,200	2,200	2,232	2,164	427,600
June 05, 2026	2,254	2,273	2,273	2,304	2,234	326,000
June 04, 2026	2,302	2,263	2,263	2,310	2,250	194,800
June 03, 2026	2,250	2,319	2,319	2,348	2,250	323,900
June 02, 2026	2,210	2,230	2,230	2,256	2,182	245,700
June 01, 2026	2,276	2,245	2,245	2,293	2,220	320,900
May 29, 2026	2,298	2,311	2,311	2,362	2,275	241,600
May 28, 2026	2,264	2,248	2,248	2,278	2,212	296,900
May 27, 2026	2,320	2,294	2,294	2,388	2,272	298,400