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

693.00

-8(-1.14%)

Updated at June 02 03:30PM

Currency In JPY

5940.T Historical Return

If you invested ¥1000 in Fujisash Co.,Ltd. (5940.T) 10 years ago, it would be worth ¥849.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥992.68, while ¥1000 invested 1 year ago would be worth ¥1,045.15. This corresponds to total returns of -15.04%, -0.73%, 4.52%, respectively, with annualized returns of -1.62%, -0.15%, 4.52%.

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
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
April 13, 2026	865	859	859	878	856	30,400
April 10, 2026	892	875	875	903	875	20,900
April 09, 2026	900	886	886	904	886	24,500
April 08, 2026	900	891	891	900	885	32,400
April 07, 2026	877	877	877	893	875	10,700
April 06, 2026	873	876	876	883	873	18,600
April 03, 2026	874	875	875	882	874	22,700
April 02, 2026	895	872	872	906	866	42,000
April 01, 2026	889	892	892	895	879	34,500
March 31, 2026	857	868	868	881	850	35,400
March 30, 2026	852	866	866	873	846	101,000
March 27, 2026	902	916	889	927	900	42,900
March 26, 2026	945	916	889	945	900	101,200
March 25, 2026	926	941	913.26	950	925	60,800
March 24, 2026	922	911	884.15	925	900	107,900
March 23, 2026	941	907	880.27	949	900	161,200
March 19, 2026	987	964	935.59	988	955	71,700
March 18, 2026	980	999	969.55	1,015	980	55,500
March 17, 2026	986	965	936.56	986	963	30,400
March 16, 2026	972	973	944.32	986	971	48,200
March 13, 2026	968	987	957.91	988	968	25,200
March 12, 2026	1,004	988	958.88	1,004	970	52,300
March 11, 2026	1,020	1,006	976.35	1,020	1,004	21,100
March 10, 2026	994	1,010	976.35	1,010	994	16,100
March 09, 2026	976	981	952.08	983	957	73,200
March 06, 2026	1,019	1,020	989.93	1,021	998	30,000
March 05, 2026	1,010	1,021	990.91	1,022	1,010	45,900
March 04, 2026	1,000	975	959.85	1,011	931	172,400
March 03, 2026	1,058	1,025	994.79	1,058	1,025	63,800