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 ¥787.99 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,076.07, while ¥1000 invested 1 year ago would be worth ¥1,043.45. This corresponds to total returns of -21.2%, 7.61%, 4.34%, respectively, with annualized returns of -2.35%, 1.48%, 4.34%.

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
November 11, 2026	2,141	2,179	2,179	2,181	2,128	207,400
November 10, 2026	2,171	2,157	2,157	2,210	2,089	320,900
November 09, 2026	2,100	2,127	2,127	2,158	2,098	208,800
November 06, 2026	2,028	2,082	2,082	2,103	2,016	431,700
November 05, 2026	2,219	2,178	2,178	2,268	2,162	275,600
November 04, 2026	2,200	2,179	2,179	2,213	2,109	259,200
November 02, 2026	2,220	2,203	2,203	2,250	2,203	250,000
October 30, 2026	2,250	2,226	2,226	2,274	2,210	206,000
October 29, 2026	2,218	2,241	2,241	2,277	2,181	401,000
October 28, 2026	2,274	2,222	2,222	2,275	2,222	148,700
October 27, 2026	2,241	2,236	2,236	2,243	2,209	159,500
October 26, 2026	2,216	2,206	2,206	2,241	2,206	97,800
October 23, 2026	2,218	2,210	2,210	2,218	2,136	297,300
October 22, 2026	2,260	2,231	2,231	2,270	2,231	151,300
October 21, 2026	2,254	2,254	2,254	2,280	2,241	127,300
October 20, 2026	2,300	2,236	2,236	2,315	2,236	248,200
October 19, 2026	2,300	2,309	2,309	2,320	2,282	131,400
October 16, 2026	2,305	2,332	2,332	2,346	2,305	153,900
October 15, 2026	2,328	2,280	2,280	2,335	2,280	261,900
October 14, 2026	2,413	2,373	2,373	2,414	2,363	93,600
October 13, 2026	2,323	2,413	2,413	2,422	2,318	199,900
October 09, 2026	2,373	2,354	2,354	2,390	2,318	267,600
October 08, 2026	2,438	2,373	2,373	2,438	2,371	223,700
October 07, 2026	2,494	2,482	2,482	2,529	2,460	169,600
October 06, 2026	2,491	2,499	2,499	2,512	2,470	196,700
October 05, 2026	2,530	2,495	2,495	2,549	2,490	252,400
October 02, 2026	2,630	2,530	2,530	2,647	2,510	375,000
October 01, 2026	2,652	2,654	2,654	2,666	2,606	159,000
September 30, 2026	2,595	2,666	2,666	2,671	2,590	200,700
September 29, 2026	2,652	2,581	2,581	2,652	2,560	294,000
September 28, 2026	2,727	2,673	2,673	2,730	2,666	256,000
September 25, 2026	2,800	2,713	2,713	2,845	2,692	482,400
September 24, 2026	2,676	2,660	2,660	2,688	2,660	135,600
September 18, 2026	2,681	2,667	2,667	2,697	2,655	184,400
September 17, 2026	2,684	2,668	2,668	2,695	2,657	142,100
September 16, 2026	2,650	2,684	2,684	2,705	2,641	174,100
September 15, 2026	2,660	2,640	2,640	2,668	2,626	123,900
September 11, 2026	2,629	2,630	2,630	2,651	2,608	225,900
September 10, 2026	2,666	2,729	2,729	2,743	2,618	525,200
September 09, 2026	2,539	2,651	2,651	2,702	2,539	356,900
September 08, 2026	2,609	2,539	2,539	2,623	2,538	139,600
September 07, 2026	2,606	2,596	2,596	2,637	2,580	148,800
September 04, 2026	2,606	2,569	2,569	2,633	2,567	177,900
September 03, 2026	2,602	2,604	2,604	2,632	2,564	243,500
September 02, 2026	2,622	2,575	2,575	2,633	2,556	294,400
September 01, 2026	2,649	2,662	2,662	2,680	2,615	154,500
August 31, 2026	2,677	2,659	2,659	2,694	2,620	193,900
August 28, 2026	2,701	2,692	2,692	2,744	2,682	187,100
August 27, 2026	2,760	2,696	2,696	2,767	2,666	269,700
August 26, 2026	2,683	2,767	2,767	2,784	2,682	377,200
August 25, 2026	2,660	2,670	2,670	2,683	2,630	137,700
August 24, 2026	2,700	2,661	2,661	2,720	2,654	209,700
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