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 ¥1,987.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,582.76, while ¥1000 invested 1 year ago would be worth ¥1,317.64. This corresponds to total returns of 98.71%, 58.28%, 31.76%, respectively, with annualized returns of 7.1%, 9.61%, 31.76%.

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
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
July 01, 2026	625	715	715	715	600	835,700
June 30, 2026	602	615	615	617	596	99,200
June 29, 2026	603	608	608	608	597	58,800
June 26, 2026	608	599	599	608	596	38,200
June 25, 2026	610	606	606	613	604	51,900
June 24, 2026	600	603	603	611	598	64,300
June 23, 2026	610	602	602	613	601	45,700
June 22, 2026	600	612	612	613	599	72,200
June 19, 2026	600	597	597	606	590	80,100
June 18, 2026	599	593	593	599	585	29,400
June 17, 2026	584	598	598	599	582	63,900
June 16, 2026	568	588	588	588	563	87,700
June 15, 2026	567	567	567	573	562	32,700
June 12, 2026	560	562	562	564	559	12,800
June 11, 2026	551	554	554	555	546	24,400
June 10, 2026	556	558	558	558	550	36,800
June 09, 2026	561	557	557	565	553	20,400
June 08, 2026	568	562	562	568	555	31,100
June 05, 2026	566	573	573	575	559	43,200
June 04, 2026	562	557	557	568	555	36,500
June 03, 2026	550	562	562	570	550	125,900
June 02, 2026	560	549	549	563	548	92,300
June 01, 2026	568	560	560	570	560	52,600
May 29, 2026	585	570	570	587	570	51,500
May 28, 2026	574	585	585	586	569	76,900
May 27, 2026	595	589	589	596	589	93,600
May 26, 2026	587	590	590	592	586	26,400
May 25, 2026	596	588	588	597	581	79,700
May 22, 2026	586	586	586	588	583	47,100
May 21, 2026	590	585	585	594	585	39,800
May 20, 2026	597	589	589	597	581	66,500
May 19, 2026	601	602	602	605	597	36,000
May 18, 2026	604	601	601	609	601	25,700
May 15, 2026	602	602	602	608	599	26,700
May 14, 2026	607	602	602	608	602	17,300
May 13, 2026	614	607	607	614	606	45,700
May 12, 2026	619	613	613	621	612	25,400
May 11, 2026	616	614	614	622	614	29,000
May 08, 2026	619	614	614	619	610	49,600