Nippon Filcon Co., Ltd. (5942.T) JPX

Currency In JPY

5942.T Historical Return

If you invested ¥1000 in Nippon Filcon Co., Ltd. (5942.T) 10 years ago, it would be worth ¥1,555.64 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,457.09, while ¥1000 invested 1 year ago would be worth ¥1,186.34. This corresponds to total returns of 55.56%, 45.71%, 18.63%, respectively, with annualized returns of 4.52%, 7.81%, 18.63%.

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

5942.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	640	635	635	646	635	50,500
November 09, 2026	631	629	629	640	626	78,900
November 06, 2026	640	631	631	643	628	156,500
November 05, 2026	676	664	664	679	659	55,800
November 04, 2026	675	670	670	680	660	101,200
November 02, 2026	672	674	674	677	668	72,900
October 30, 2026	674	682	682	682	673	62,000
October 29, 2026	675	677	677	680	668	40,900
October 28, 2026	674	675	675	679	673	39,600
October 27, 2026	670	673	673	676	670	27,500
October 26, 2026	663	670	670	674	663	19,800
October 23, 2026	665	669	669	671	660	40,500
October 22, 2026	677	671	671	677	668	18,800
October 21, 2026	672	675	675	680	672	24,700
October 20, 2026	678	667	667	682	662	62,800
October 19, 2026	670	678	678	680	668	30,200
October 16, 2026	675	686	686	686	674	56,200
October 15, 2026	686	674	674	686	670	103,500
October 14, 2026	710	696	696	710	694	56,100
October 13, 2026	704	708	708	711	703	41,000
October 09, 2026	692	707	707	710	688	48,600
October 08, 2026	708	697	697	708	695	75,300
October 07, 2026	716	707	707	721	704	97,200
October 06, 2026	723	723	723	729	716	72,800
October 05, 2026	746	723	723	747	712	178,100
October 02, 2026	725	746	746	752	710	439,700
October 01, 2026	698	728	728	757	687	1.24M
September 30, 2026	688	689	689	699	680	98,800
September 29, 2026	666	686	686	688	666	75,800
September 28, 2026	670	670	670	678	661	126,000
September 25, 2026	658	668	668	676	654	123,700
September 24, 2026	645	655	655	658	645	68,800
September 18, 2026	634	641	641	642	633	38,400
September 17, 2026	639	636	636	640	634	14,400
September 16, 2026	637	637	637	639	635	5,400
September 15, 2026	638	638	638	638	631	32,300
September 11, 2026	633	630	630	633	626	12,900
September 10, 2026	634	635	635	637	631	16,800
September 09, 2026	629	634	634	634	626	26,100
September 08, 2026	635	629	629	635	625	59,300
September 07, 2026	637	637	637	642	637	25,000
September 04, 2026	637	637	637	638	633	29,500
September 03, 2026	644	637	637	645	635	45,200
September 02, 2026	646	642	642	648	639	40,100
September 01, 2026	643	651	651	657	643	31,700
August 31, 2026	645	642	642	645	637	39,400
August 28, 2026	641	645	645	645	640	23,900
August 27, 2026	639	641	641	641	639	16,800
August 26, 2026	639	637	637	642	635	29,500
August 25, 2026	642	640	640	643	637	24,500
August 24, 2026	647	644	644	649	643	11,400
August 21, 2026	639	644	644	644	636	8,900
August 20, 2026	644	639	639	644	633	65,200
August 19, 2026	645	636	636	645	632	48,500
August 18, 2026	654	651	651	656	649	22,100
August 17, 2026	652	654	654	660	652	50,100
August 14, 2026	651	651	651	653	648	12,300
August 13, 2026	652	650	650	655	648	22,300
August 12, 2026	655	653	653	657	650	19,200
August 10, 2026	649	653	653	655	646	26,100