Nippon Denko Co., Ltd. (5563.T) JPX

Currency In JPY

5563.T Historical Return

If you invested ¥1000 in Nippon Denko Co., Ltd. (5563.T) 10 years ago, it would be worth ¥3,367.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,467.95, while ¥1000 invested 1 year ago would be worth ¥1,258.91. This corresponds to total returns of 236.72%, 46.79%, 25.89%, respectively, with annualized returns of 12.9%, 7.98%, 25.89%.

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

5563.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	413	417	417	420	411	596,300
September 10, 2026	424	426	426	428	419	422,200
September 09, 2026	425	426	426	430	425	386,500
September 08, 2026	436	425	425	437	424	554,100
September 07, 2026	442	438	438	445	438	347,700
September 04, 2026	438	440	440	442	433	581,500
September 03, 2026	447	440	440	447	438	623,600
September 02, 2026	454	439	439	457	437	905,700
September 01, 2026	440	461	461	463	437	1.1M
August 31, 2026	440	441	441	445	432	589,900
August 28, 2026	451	446	446	456	445	337,800
August 27, 2026	452	453	453	454	443	588,000
August 26, 2026	446	453	453	457	445	530,600
August 25, 2026	448	443	443	448	441	408,200
August 24, 2026	451	444	444	456	444	457,900
August 21, 2026	448	449	449	449	441	552,400
August 20, 2026	450	454	454	460	446	1.15M
August 19, 2026	434	445	445	447	430	1.21M
August 18, 2026	442	438	438	448	436	446,800
August 17, 2026	444	444	444	449	439	604,200
August 14, 2026	425	443	443	445	421	948,400
August 13, 2026	430	424	424	432	424	632,100
August 12, 2026	442	429	429	442	429	716,000
August 10, 2026	438	442	442	450	437	742,000
August 07, 2026	427	436	436	441	425	807,400
August 06, 2026	406	430	430	440	402	2.03M
August 05, 2026	431	412	412	461	398	2.37M
August 04, 2026	425	427	427	434	422	684,000
August 03, 2026	414	427	427	427	409	809,400
July 31, 2026	412	428	428	435	403	1.99M
July 30, 2026	391	401	401	406	390	1.79M
July 29, 2026	409	399	399	410	390	1.22M
July 28, 2026	417	407	407	423	406	822,100
July 27, 2026	424	424	424	424	417	531,800
July 24, 2026	419	420	420	421	416	502,600
July 23, 2026	427	425	425	432	421	467,900
July 22, 2026	422	421	421	432	418	714,100
July 21, 2026	418	423	423	425	411	710,800
July 17, 2026	421	410	410	423	404	1.13M
July 16, 2026	423	433	433	434	419	687,100
July 15, 2026	435	428	428	437	425	434,700
July 14, 2026	425	427	427	428	419	481,100
July 13, 2026	432	422	422	438	415	618,000
July 10, 2026	431	427	427	435	424	1.07M
July 09, 2026	430	415	415	436	410	1.53M
July 08, 2026	440	429	429	449	429	970,100
July 07, 2026	452	446	446	455	442	752,100
July 06, 2026	447	452	452	455	443	588,500
July 03, 2026	431	444	444	448	431	693,500
July 02, 2026	433	437	437	443	431	768,500
July 01, 2026	434	434	434	436	428	579,900
June 30, 2026	451	434	434	451	431	745,500
June 29, 2026	456	447	447	460	439	997,600
June 26, 2026	466	461	461	470	452	859,800
June 25, 2026	465	464	464	472	461	563,200
June 24, 2026	465	460	460	476	456	563,300
June 23, 2026	486	467	467	486	467	695,500
June 22, 2026	480	487	487	491	480	747,500
June 19, 2026	480	485	485	485	474	809,500
June 18, 2026	494	485	485	497	483	662,400