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 ¥961.22 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 ¥1,118.35, while ¥1000 invested 1 year ago would be worth ¥1,078.6. This corresponds to total returns of -3.88%, 11.83%, 7.86%, respectively, with annualized returns of -0.39%, 2.26%, 7.86%.

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
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
June 16, 2026	2,000	2,013	2,013	2,014	1,993	39,500
June 15, 2026	2,016	2,011	2,011	2,029	2,000	50,100
June 12, 2026	1,996	1,992	1,992	1,999	1,983	60,300
June 11, 2026	1,987	1,985	1,985	1,997	1,969	54,400
June 10, 2026	1,995	1,990	1,990	2,007	1,984	57,900
June 09, 2026	1,994	1,994	1,994	2,007	1,977	49,000
June 08, 2026	1,970	1,980	1,980	1,980	1,960	109,100
June 05, 2026	1,965	1,982	1,982	1,985	1,962	57,700
June 04, 2026	1,969	1,972	1,972	1,994	1,960	71,100
June 03, 2026	1,951	1,986	1,986	1,991	1,950	49,200
June 02, 2026	1,969	1,951	1,951	1,974	1,938	97,500
June 01, 2026	2,006	1,969	1,969	2,014	1,969	100,900
May 29, 2026	2,020	2,011	2,011	2,024	2,011	52,800
May 28, 2026	2,009	2,010	2,010	2,014	2,001	76,700
May 27, 2026	1,997	2,003	2,003	2,007	1,997	43,500
May 26, 2026	2,015	1,998	1,998	2,019	1,998	54,500
May 25, 2026	2,000	2,015	2,015	2,016	1,997	41,400
May 22, 2026	2,005	1,997	1,997	2,005	1,992	49,000
May 21, 2026	2,000	2,000	2,000	2,004	1,997	47,600
May 20, 2026	2,005	1,997	1,997	2,007	1,986	102,300
May 19, 2026	2,008	2,016	2,016	2,016	1,999	77,500
May 18, 2026	1,992	2,000	2,000	2,008	1,992	78,600
May 15, 2026	2,025	2,005	2,005	2,026	1,989	95,700
May 14, 2026	2,011	2,012	2,012	2,024	2,006	51,800
May 13, 2026	2,007	2,002	2,002	2,012	2,000	57,900
May 12, 2026	1,987	1,995	1,995	2,006	1,965	164,600
May 11, 2026	2,007	2,000	2,000	2,013	1,999	57,100
May 08, 2026	2,013	2,018	2,018	2,027	2,000	62,400