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 ¥2,079.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,765.64, while ¥1000 invested 1 year ago would be worth ¥1,402.39. This corresponds to total returns of 107.98%, 76.56%, 40.24%, respectively, with annualized returns of 7.6%, 12.05%, 40.24%.

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
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
August 07, 2026	654	649	649	654	641	36,900
August 06, 2026	651	654	654	654	648	26,300
August 05, 2026	655	653	653	655	647	19,800
August 04, 2026	641	650	650	650	638	21,800
August 03, 2026	648	639	639	648	630	35,300
July 31, 2026	634	647	647	655	626	65,600
July 30, 2026	621	628	628	628	617	25,100
July 29, 2026	622	628	628	629	620	50,200
July 28, 2026	635	625	625	636	620	67,900
July 27, 2026	639	640	640	641	631	33,800
July 24, 2026	645	639	639	645	633	55,500
July 23, 2026	655	654	654	657	647	47,200
July 22, 2026	658	656	656	664	654	59,200
July 21, 2026	637	654	654	656	637	58,100
July 17, 2026	655	637	637	655	625	147,900
July 16, 2026	660	659	659	664	656	28,500
July 15, 2026	658	663	663	672	656	38,200
July 14, 2026	660	658	658	660	653	60,800
July 13, 2026	660	655	655	667	647	80,300
July 10, 2026	664	663	663	666	653	97,400
July 09, 2026	653	661	661	668	653	47,100
July 08, 2026	670	652	652	671	647	111,600
July 07, 2026	685	676	676	689	674	131,000
July 06, 2026	663	680	680	690	663	154,800
July 03, 2026	648	658	658	667	638	194,000
July 02, 2026	665	648	648	678	647	621,500