Sankyo Tateyama, Inc. (5932.T) JPX
608.00
+3(+0.50%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5932.T Historical Return
If you invested ¥1000 in Sankyo Tateyama, Inc. (5932.T) 10 years ago, it would be worth ¥487.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥883.81, while ¥1000 invested 1 year ago would be worth ¥997.68. This corresponds to total returns of -51.24%, -11.62%, -0.23%, respectively, with annualized returns of -6.93%, -2.44%, -0.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
5932.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 620 | 605 | 605 | 620 | 600 | 197,800 |
| June 01, 2026 | 633 | 623 | 623 | 635 | 623 | 119,200 |
| May 29, 2026 | 636 | 633 | 633 | 642 | 633 | 66,200 |
| May 28, 2026 | 632 | 636 | 636 | 637 | 626 | 118,300 |
| May 27, 2026 | 640 | 650 | 650 | 672 | 632 | 472,600 |
| May 26, 2026 | 628 | 637 | 637 | 639 | 626 | 62,700 |
| May 25, 2026 | 635 | 630 | 630 | 637 | 624 | 56,600 |
| May 22, 2026 | 630 | 635 | 635 | 635 | 627 | 35,200 |
| May 21, 2026 | 625 | 625 | 625 | 630 | 624 | 68,800 |
| May 20, 2026 | 642 | 623 | 623 | 642 | 618 | 139,800 |
| May 19, 2026 | 643 | 639 | 639 | 646 | 636 | 75,400 |
| May 18, 2026 | 651 | 633 | 633 | 652 | 633 | 99,800 |
| May 15, 2026 | 644 | 647 | 647 | 656 | 644 | 72,800 |
| May 14, 2026 | 640 | 643 | 643 | 643 | 636 | 74,400 |
| May 13, 2026 | 642 | 641 | 641 | 648 | 641 | 50,400 |
| May 12, 2026 | 652 | 642 | 642 | 658 | 641 | 96,000 |
| May 11, 2026 | 657 | 652 | 652 | 660 | 651 | 92,900 |
| May 08, 2026 | 668 | 656 | 656 | 668 | 656 | 89,800 |
| May 07, 2026 | 673 | 670 | 670 | 675 | 659 | 107,300 |
| May 01, 2026 | 656 | 653 | 653 | 656 | 647 | 102,900 |
| April 30, 2026 | 660 | 657 | 657 | 660 | 650 | 97,500 |
| April 28, 2026 | 658 | 665 | 665 | 666 | 656 | 83,400 |
| April 27, 2026 | 665 | 656 | 656 | 665 | 655 | 121,200 |
| April 24, 2026 | 681 | 668 | 668 | 684 | 666 | 141,600 |
| April 23, 2026 | 697 | 680 | 680 | 706 | 678 | 167,300 |
| April 22, 2026 | 707 | 692 | 692 | 708 | 691 | 104,200 |
| April 21, 2026 | 708 | 705 | 705 | 716 | 704 | 97,100 |
| April 20, 2026 | 702 | 707 | 707 | 708 | 701 | 87,100 |
| April 17, 2026 | 701 | 701 | 701 | 706 | 695 | 75,600 |
| April 16, 2026 | 706 | 701 | 701 | 713 | 700 | 104,700 |
| April 15, 2026 | 697 | 701 | 701 | 702 | 692 | 131,400 |
| April 14, 2026 | 695 | 689 | 689 | 702 | 687 | 101,100 |
| April 13, 2026 | 690 | 685 | 685 | 706 | 685 | 197,100 |
| April 10, 2026 | 700 | 683 | 683 | 702 | 681 | 160,200 |
| April 09, 2026 | 723 | 696 | 696 | 723 | 693 | 183,300 |
| April 08, 2026 | 713 | 724 | 724 | 728 | 701 | 365,100 |
| April 07, 2026 | 703 | 701 | 701 | 711 | 685 | 235,500 |
| April 06, 2026 | 690 | 693 | 693 | 695 | 687 | 82,300 |
| April 03, 2026 | 685 | 690 | 690 | 698 | 682 | 103,600 |
| April 02, 2026 | 696 | 681 | 681 | 705 | 680 | 75,800 |
| April 01, 2026 | 699 | 698 | 698 | 699 | 687 | 101,900 |
| March 31, 2026 | 689 | 681 | 681 | 699 | 681 | 172,000 |
| March 30, 2026 | 672 | 686 | 686 | 692 | 664 | 230,000 |
| March 27, 2026 | 696 | 696 | 696 | 704 | 689 | 108,200 |
| March 26, 2026 | 696 | 698 | 698 | 698 | 687 | 79,400 |
| March 25, 2026 | 678 | 692 | 692 | 699 | 678 | 88,200 |
| March 24, 2026 | 673 | 673 | 673 | 675 | 665 | 74,300 |
| March 23, 2026 | 669 | 653 | 653 | 669 | 651 | 161,400 |
| March 19, 2026 | 680 | 679 | 679 | 685 | 668 | 968,400 |
| March 18, 2026 | 671 | 690 | 690 | 690 | 671 | 98,100 |
| March 17, 2026 | 675 | 667 | 667 | 676 | 667 | 61,000 |
| March 16, 2026 | 668 | 669 | 669 | 675 | 664 | 69,700 |
| March 13, 2026 | 670 | 678 | 678 | 680 | 668 | 107,700 |
| March 12, 2026 | 690 | 686 | 686 | 702 | 680 | 183,500 |
| March 11, 2026 | 698 | 696 | 696 | 703 | 692 | 141,200 |
| March 10, 2026 | 662 | 677 | 688 | 679 | 659 | 61,400 |
| March 09, 2026 | 652 | 658 | 658 | 658 | 641 | 171,100 |
| March 06, 2026 | 666 | 682 | 682 | 685 | 662 | 208,400 |
| March 05, 2026 | 671 | 679 | 679 | 683 | 671 | 124,600 |
| March 04, 2026 | 668 | 655 | 650 | 675 | 643 | 257,200 |