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 ¥1,055.05 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 ¥1,079.58, while ¥1000 invested 1 year ago would be worth ¥917.94. This corresponds to total returns of 5.5%, 7.96%, -8.21%, respectively, with annualized returns of 0.54%, 1.54%, -8.21%.

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
September 11, 2026	740	744	744	746	738	10,500
September 10, 2026	749	742	742	749	742	15,000
September 09, 2026	752	749	749	755	747	11,100
September 08, 2026	757	752	752	762	752	9,200
September 07, 2026	759	758	758	766	755	12,100
September 04, 2026	757	757	757	770	756	12,000
September 03, 2026	755	758	758	764	755	2,600
September 02, 2026	767	755	755	769	755	24,100
September 01, 2026	776	768	768	776	767	9,700
August 31, 2026	768	767	767	773	762	19,200
August 28, 2026	771	773	773	773	763	12,600
August 27, 2026	773	766	766	774	766	11,200
August 26, 2026	763	772	772	772	763	17,000
August 25, 2026	761	760	760	762	754	8,600
August 24, 2026	753	762	762	762	750	15,000
August 21, 2026	750	747	747	750	743	10,000
August 20, 2026	745	747	747	748	738	6,700
August 19, 2026	745	735	735	746	735	22,000
August 18, 2026	742	751	751	752	742	8,200
August 17, 2026	747	748	748	752	745	15,700
August 14, 2026	732	742	742	747	732	28,700
August 13, 2026	738	732	732	738	728	17,400
August 12, 2026	730	735	735	735	729	12,300
August 10, 2026	733	730	730	734	725	16,000
August 07, 2026	731	729	729	731	724	38,300
August 06, 2026	729	724	724	735	724	43,800
August 05, 2026	732	729	729	734	724	187,900
August 04, 2026	745	780	780	814	737	249,700
August 03, 2026	750	741	741	750	730	26,300
July 31, 2026	740	747	747	749	738	25,400
July 30, 2026	738	738	738	741	727	19,200
July 29, 2026	726	738	738	738	723	27,400
July 28, 2026	738	731	731	738	724	19,600
July 27, 2026	722	738	738	738	714	27,100
July 23, 2026	720	723	723	724	716	9,300
July 22, 2026	721	720	720	723	719	7,900
July 21, 2026	724	719	719	724	716	17,300
July 17, 2026	728	723	723	729	709	18,100
July 16, 2026	727	729	729	732	725	3,200
July 15, 2026	729	727	727	731	718	22,600
July 14, 2026	720	716	716	723	711	9,900
July 13, 2026	736	720	720	736	715	16,300
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