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 ¥1,014.51 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 ¥1,648.84, while ¥1000 invested 1 year ago would be worth ¥1,416.29. This corresponds to total returns of 1.45%, 64.88%, 41.63%, respectively, with annualized returns of 0.14%, 10.51%, 41.63%.

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
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
April 13, 2026	2,641	2,619	2,619	2,675	2,585	341,500
April 10, 2026	2,711	2,673	2,673	2,719	2,644	427,400
April 09, 2026	2,806	2,706	2,706	2,808	2,692	313,200
April 08, 2026	2,749	2,826	2,826	2,839	2,745	418,100
April 07, 2026	2,679	2,664	2,664	2,694	2,642	223,400
April 06, 2026	2,715	2,697	2,697	2,805	2,688	380,100
April 03, 2026	2,667	2,683	2,683	2,718	2,665	274,000
April 02, 2026	2,755	2,641	2,641	2,800	2,641	445,500
April 01, 2026	2,754	2,757	2,754	2,761	2,686	214,100
March 31, 2026	2,650	2,627	2,627	2,711	2,617	491,700
March 30, 2026	2,655	2,710	2,710	2,725	2,655	424,600
March 27, 2026	2,750	2,843	2,783	2,849	2,733	571,300
March 26, 2026	2,817	2,763	2,704.69	2,830	2,727	353,600
March 25, 2026	2,871	2,817	2,757.55	2,886	2,801	555,600
March 24, 2026	2,799	2,749	2,690.98	2,830	2,702	481,100