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

1,951.00

-18(-0.91%)

Updated at June 02 03:30PM

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 ¥907.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,065.9, while ¥1000 invested 1 year ago would be worth ¥1,091.93. This corresponds to total returns of -9.22%, 6.59%, 9.19%, respectively, with annualized returns of -0.96%, 1.28%, 9.19%.

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
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
May 07, 2026	2,010	2,013	2,013	2,024	2,000	71,200
May 01, 2026	1,999	1,997	1,997	2,003	1,983	109,100
April 30, 2026	1,997	1,996	1,996	2,007	1,958	189,100
April 28, 2026	2,000	2,012	2,012	2,012	1,998	69,700
April 27, 2026	2,000	2,000	2,000	2,005	1,996	82,300
April 24, 2026	2,000	2,000	2,000	2,008	1,998	82,500
April 23, 2026	1,989	2,000	2,000	2,004	1,988	94,300
April 22, 2026	2,000	1,997	1,997	2,001	1,997	107,200
April 21, 2026	2,004	2,007	2,007	2,013	2,004	24,700
April 20, 2026	2,007	2,004	2,004	2,008	1,998	58,200
April 17, 2026	2,000	1,994	1,994	2,006	1,975	169,900
April 16, 2026	2,000	2,000	2,000	2,006	1,998	42,400
April 15, 2026	2,001	2,000	2,000	2,012	1,998	82,000
April 14, 2026	1,982	1,999	1,999	2,001	1,975	104,700
April 13, 2026	1,999	1,978	1,978	2,004	1,964	97,000
April 10, 2026	2,013	2,004	2,004	2,024	2,000	62,800
April 09, 2026	2,016	2,013	2,013	2,039	2,008	53,300
April 08, 2026	2,048	2,025	2,025	2,049	2,011	53,100
April 07, 2026	2,043	2,021	2,021	2,045	2,008	39,300
April 06, 2026	2,001	2,026	2,026	2,027	2,001	31,900
April 03, 2026	1,990	2,004	2,004	2,018	1,990	38,300
April 02, 2026	2,007	2,000	2,000	2,019	1,999	81,700
April 01, 2026	2,025	2,003	2,003	2,025	2,001	39,300
March 31, 2026	2,010	2,007	1,996	2,019	2,001	26,600
March 30, 2026	1,985	2,010	2,010	2,010	1,976	119,500
March 27, 2026	2,000	2,009	2,009	2,013	2,000	66,800
March 26, 2026	2,038	2,012	2,012	2,039	2,001	67,700
March 25, 2026	2,023	2,038	2,038	2,044	2,023	50,700
March 24, 2026	2,008	2,009	2,009	2,017	2,000	44,700
March 23, 2026	1,980	1,992	1,992	2,003	1,971	158,800
March 19, 2026	2,026	2,000	2,000	2,045	1,999	73,400
March 18, 2026	2,038	2,055	2,055	2,055	2,026	79,200
March 17, 2026	2,005	2,007	2,007	2,022	2,000	32,400
March 16, 2026	2,005	2,010	2,010	2,023	1,995	64,400
March 13, 2026	2,000	2,005	2,005	2,024	2,000	63,900
March 12, 2026	2,074	2,027	2,027	2,076	2,020	55,700
March 11, 2026	2,060	2,074	2,074	2,075	2,044	72,800
March 10, 2026	2,025	2,041	2,028	2,070	2,022	64,300
March 09, 2026	2,000	2,005	2,005	2,021	1,989	85,100
March 06, 2026	2,101	2,068	2,068	2,101	2,055	71,200
March 05, 2026	2,152	2,117	2,117	2,175	2,100	94,800
March 04, 2026	2,141	2,128	2,126	2,168	2,105	69,100
March 03, 2026	2,190	2,191	2,191	2,222	2,169	172,400