Fujisash Co.,Ltd. (5940.T) JPX

Currency In JPY

5940.T Historical Return

If you invested ¥1000 in Fujisash Co.,Ltd. (5940.T) 10 years ago, it would be worth ¥976.38 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 ¥1,019.54, while ¥1000 invested 1 year ago would be worth ¥1,036.83. This corresponds to total returns of -2.36%, 1.95%, 3.68%, respectively, with annualized returns of -0.24%, 0.39%, 3.68%.

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

5940.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	728	730	730	736	722	16,300
July 09, 2026	730	721	721	730	713	15,300
July 08, 2026	733	720	720	733	714	14,900
July 07, 2026	726	725	725	739	725	47,700
July 06, 2026	730	721	721	730	717	44,400
July 03, 2026	717	715	715	724	712	23,200
July 02, 2026	708	712	712	725	704	49,900
July 01, 2026	714	700	700	714	700	19,400
June 30, 2026	705	707	707	710	703	7,000
June 29, 2026	709	705	705	712	703	10,800
June 26, 2026	701	702	702	707	698	10,900
June 25, 2026	705	700	700	705	695	15,100
June 24, 2026	700	695	695	703	692	12,600
June 23, 2026	700	697	697	705	693	16,400
June 22, 2026	702	701	701	709	693	29,400
June 19, 2026	700	700	700	700	689	22,100
June 18, 2026	699	698	698	703	691	34,800
June 17, 2026	687	693	693	698	686	37,400
June 16, 2026	690	686	686	691	684	30,700
June 15, 2026	685	689	689	697	685	36,800
June 12, 2026	675	676	676	681	671	178,000
June 11, 2026	688	670	670	690	662	89,500
June 10, 2026	701	693	693	701	688	33,100
June 09, 2026	699	697	697	709	692	17,800
June 08, 2026	699	695	695	699	688	28,400
June 05, 2026	702	709	709	713	702	25,000
June 04, 2026	693	693	693	703	691	29,300
June 03, 2026	697	700	700	703	692	30,600
June 02, 2026	702	693	693	702	689	80,600
June 01, 2026	714	701	701	714	701	63,800
May 29, 2026	725	714	714	725	714	19,900
May 28, 2026	708	720	720	722	706	14,800
May 27, 2026	717	707	707	720	702	40,600
May 26, 2026	707	717	717	724	700	30,700
May 25, 2026	711	707	707	715	697	75,000
May 22, 2026	713	708	708	713	702	15,400
May 21, 2026	714	707	707	719	707	26,300
May 20, 2026	723	714	714	723	700	40,300
May 19, 2026	730	723	723	738	718	35,900
May 18, 2026	739	723	723	740	714	53,900
May 15, 2026	744	737	737	756	728	62,100
May 14, 2026	803	753	753	809	731	169,100
May 13, 2026	809	804	804	812	802	27,200
May 12, 2026	805	805	805	809	795	21,900
May 11, 2026	808	805	805	815	803	24,900
May 08, 2026	816	809	809	819	806	34,100
May 07, 2026	823	822	822	828	818	17,300
May 01, 2026	820	813	813	820	810	19,000
April 30, 2026	832	815	815	833	810	29,700
April 28, 2026	833	837	837	845	833	19,100
April 27, 2026	848	833	833	848	833	46,300
April 24, 2026	862	853	853	872	848	53,100
April 23, 2026	863	868	868	879	853	37,000
April 22, 2026	865	855	855	876	855	39,300
April 21, 2026	876	868	868	888	868	28,600
April 20, 2026	867	874	874	880	866	14,100
April 17, 2026	872	865	865	872	858	13,200
April 16, 2026	859	863	863	869	859	11,700
April 15, 2026	860	856	856	874	856	17,800
April 14, 2026	865	861	861	874	853	25,400