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 ¥944.3 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,594.02, while ¥1000 invested 1 year ago would be worth ¥1,349.95. This corresponds to total returns of -5.57%, 59.4%, 34.99%, respectively, with annualized returns of -0.57%, 9.77%, 34.99%.

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
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
May 26, 2026	2,233	2,305	2,305	2,334	2,202	396,600
May 25, 2026	2,227	2,220	2,220	2,247	2,205	406,700
May 22, 2026	2,176	2,166	2,166	2,180	2,140	463,600
May 21, 2026	2,142	2,165	2,165	2,181	2,120	367,100
May 20, 2026	2,199	2,138	2,138	2,203	2,116	453,400
May 19, 2026	2,254	2,231	2,231	2,254	2,180	551,500
May 18, 2026	2,392	2,254	2,254	2,403	2,245	485,100
May 15, 2026	2,400	2,404	2,404	2,475	2,363	369,300
May 14, 2026	2,422	2,380	2,380	2,477	2,373	485,300
May 13, 2026	2,443	2,472	2,472	2,548	2,370	677,400
May 12, 2026	2,665	2,312	2,312	2,678	2,215	719,600
May 11, 2026	2,675	2,664	2,664	2,678	2,623	292,300
May 08, 2026	2,612	2,649	2,649	2,653	2,563	252,100
May 07, 2026	2,650	2,627	2,627	2,669	2,605	427,200
May 01, 2026	2,540	2,580	2,580	2,632	2,522	451,300
April 30, 2026	2,549	2,522	2,522	2,559	2,491	603,100
April 28, 2026	2,434	2,656	2,656	2,680	2,429	692,900
April 27, 2026	2,409	2,431	2,431	2,444	2,356	424,300
April 24, 2026	2,482	2,442	2,442	2,488	2,430	242,800
April 23, 2026	2,501	2,463	2,463	2,535	2,440	364,900
April 22, 2026	2,519	2,487	2,487	2,519	2,477	281,400
April 21, 2026	2,564	2,554	2,554	2,574	2,530	266,800
April 20, 2026	2,590	2,520	2,520	2,597	2,515	431,200
April 17, 2026	2,650	2,582	2,582	2,650	2,582	538,200
April 16, 2026	2,687	2,726	2,726	2,734	2,660	331,600
April 15, 2026	2,699	2,649	2,649	2,738	2,626	383,000
April 14, 2026	2,646	2,677	2,677	2,695	2,619	402,700