Chofu Seisakusho Co., Ltd. (5946.T) JPX

Currency In JPY

5946.T Historical Return

If you invested ¥1000 in Chofu Seisakusho Co., Ltd. (5946.T) 10 years ago, it would be worth ¥935.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,016.42, while ¥1000 invested 1 year ago would be worth ¥1,062.34. This corresponds to total returns of -6.43%, 1.64%, 6.23%, respectively, with annualized returns of -0.66%, 0.33%, 6.23%.

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

5946.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,000	2,013	2,013	2,015	1,986	52,300
September 09, 2026	2,043	1,999	1,999	2,043	1,991	77,300
September 08, 2026	2,107	2,056	2,056	2,114	2,056	44,500
September 07, 2026	2,140	2,124	2,124	2,150	2,124	42,400
September 04, 2026	2,116	2,144	2,144	2,151	2,113	34,000
September 03, 2026	2,120	2,135	2,135	2,143	2,120	39,800
September 02, 2026	2,121	2,123	2,123	2,148	2,114	51,700
September 01, 2026	2,112	2,150	2,150	2,150	2,110	44,900
August 31, 2026	2,111	2,117	2,117	2,124	2,103	40,000
August 28, 2026	2,090	2,111	2,111	2,120	2,084	62,700
August 27, 2026	2,072	2,063	2,063	2,078	2,056	50,400
August 26, 2026	2,059	2,072	2,072	2,078	2,059	32,300
August 25, 2026	2,073	2,059	2,059	2,077	2,054	33,700
August 24, 2026	2,070	2,072	2,072	2,087	2,063	54,000
August 21, 2026	2,075	2,067	2,067	2,076	2,054	53,300
August 20, 2026	2,056	2,069	2,069	2,072	2,040	74,400
August 19, 2026	2,079	2,055	2,055	2,079	2,055	76,700
August 18, 2026	2,049	2,069	2,069	2,078	2,034	47,900
August 17, 2026	2,056	2,044	2,044	2,056	2,031	65,700
August 14, 2026	2,021	2,056	2,056	2,064	2,009	110,400
August 13, 2026	2,026	2,021	2,021	2,029	2,001	57,500
August 12, 2026	2,030	2,020	2,020	2,030	1,997	70,700
August 10, 2026	2,038	2,016	2,016	2,038	1,996	109,000
August 07, 2026	2,100	2,108	2,108	2,117	2,092	37,900
August 06, 2026	2,059	2,094	2,094	2,104	2,049	71,200
August 05, 2026	2,059	2,053	2,053	2,060	2,031	54,800
August 04, 2026	2,059	2,047	2,047	2,071	2,039	63,800
August 03, 2026	2,102	2,069	2,069	2,102	2,051	75,000
July 31, 2026	2,138	2,102	2,102	2,138	2,100	52,300
July 30, 2026	2,131	2,135	2,135	2,135	2,103	79,100
July 29, 2026	2,110	2,124	2,124	2,133	2,103	66,200
July 28, 2026	2,101	2,107	2,107	2,112	2,086	42,100
July 27, 2026	2,076	2,101	2,101	2,106	2,076	44,100
July 24, 2026	2,061	2,058	2,058	2,063	2,048	40,800
July 23, 2026	2,103	2,073	2,073	2,106	2,062	74,900
July 22, 2026	2,062	2,088	2,088	2,102	2,062	124,200
July 21, 2026	2,100	2,062	2,062	2,128	2,038	201,300
July 17, 2026	2,006	1,995	1,995	2,014	1,985	56,300
July 16, 2026	1,994	1,992	1,992	2,010	1,987	76,600
July 15, 2026	1,986	1,991	1,991	1,997	1,970	75,300
July 14, 2026	1,970	1,967	1,967	1,981	1,964	43,500
July 13, 2026	1,991	1,968	1,968	1,993	1,964	78,400
July 10, 2026	1,972	1,967	1,967	1,986	1,924	989,200
July 09, 2026	1,986	1,960	1,960	1,987	1,959	91,600
July 08, 2026	1,991	1,977	1,977	2,001	1,977	60,300
July 07, 2026	2,002	2,003	2,003	2,013	1,998	55,100
July 06, 2026	2,000	1,996	1,996	2,002	1,993	46,400
July 03, 2026	1,986	1,990	1,990	2,009	1,986	39,500
July 02, 2026	1,977	1,989	1,989	1,998	1,977	60,200
July 01, 2026	1,995	1,981	1,981	1,995	1,981	39,000
June 30, 2026	1,986	1,987	1,987	1,995	1,978	79,700
June 29, 2026	2,015	1,999	1,999	2,023	1,983	128,200
June 26, 2026	2,004	2,019	2,019	2,030	1,996	229,600
June 25, 2026	2,001	2,007	2,007	2,021	1,993	100,600
June 24, 2026	1,988	1,988	1,988	1,999	1,982	65,500
June 23, 2026	1,986	1,988	1,988	1,996	1,983	58,400
June 22, 2026	1,987	1,993	1,993	2,005	1,986	68,000
June 19, 2026	1,978	1,992	1,992	1,996	1,975	63,000
June 18, 2026	1,981	1,978	1,978	2,001	1,975	98,000
June 17, 2026	2,016	1,982	1,982	2,019	1,982	64,100