Dainichi Co., Ltd. (5951.T) JPX

Currency In JPY

5951.T Historical Return

If you invested ¥1000 in Dainichi Co., Ltd. (5951.T) 10 years ago, it would be worth ¥2,447.58 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 ¥1,635.5, while ¥1000 invested 1 year ago would be worth ¥1,387.11. This corresponds to total returns of 144.76%, 63.55%, 38.71%, respectively, with annualized returns of 9.36%, 10.35%, 38.71%.

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

5951.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,127	1,100	1,100	1,145	1,100	22,400
September 09, 2026	1,151	1,130	1,130	1,164	1,130	18,600
September 08, 2026	1,194	1,170	1,170	1,202	1,170	9,200
September 07, 2026	1,217	1,189	1,189	1,219	1,181	11,300
September 04, 2026	1,230	1,217	1,217	1,235	1,215	5,700
September 03, 2026	1,216	1,217	1,217	1,240	1,203	18,800
September 02, 2026	1,215	1,233	1,233	1,240	1,215	13,400
September 01, 2026	1,236	1,215	1,215	1,236	1,207	11,800
August 31, 2026	1,230	1,236	1,236	1,249	1,219	10,500
August 28, 2026	1,215	1,230	1,230	1,249	1,215	4,900
August 27, 2026	1,240	1,215	1,215	1,240	1,215	4,400
August 26, 2026	1,233	1,228	1,228	1,250	1,220	5,500
August 25, 2026	1,220	1,220	1,220	1,285	1,220	19,800
August 24, 2026	1,253	1,235	1,235	1,316	1,228	53,600
August 21, 2026	1,300	1,252	1,252	1,329	1,252	53,700
August 20, 2026	1,341	1,311	1,311	1,357	1,307	62,100
August 19, 2026	1,203	1,345	1,345	1,377	1,203	160,800
August 18, 2026	1,195	1,212	1,212	1,219	1,195	6,500
August 17, 2026	1,197	1,219	1,219	1,230	1,197	29,500
August 14, 2026	1,235	1,199	1,199	1,239	1,180	44,500
August 13, 2026	1,102	1,226	1,226	1,234	1,102	93,200
August 12, 2026	1,067	1,081	1,081	1,083	1,066	2,500
August 10, 2026	1,067	1,073	1,073	1,079	1,066	14,000
August 07, 2026	1,088	1,083	1,083	1,088	1,064	700
August 06, 2026	1,038	1,082	1,082	1,085	1,038	15,500
August 05, 2026	1,039	1,051	1,051	1,059	1,038	4,600
August 04, 2026	1,050	1,059	1,059	1,060	1,047	8,100
August 03, 2026	1,048	1,056	1,056	1,056	1,011	5,500
July 31, 2026	1,040	1,052	1,052	1,059	1,035	11,800
July 30, 2026	1,042	1,045	1,045	1,045	1,035	5,800
July 29, 2026	1,036	1,042	1,042	1,056	1,027	9,400
July 28, 2026	1,027	1,036	1,036	1,036	1,011	5,300
July 27, 2026	1,043	1,040	1,040	1,049	1,024	6,600
July 24, 2026	1,044	1,044	1,044	1,049	1,035	4,200
July 23, 2026	1,057	1,052	1,052	1,065	1,040	8,800
July 22, 2026	1,040	1,052	1,052	1,052	1,028	12,700
July 21, 2026	1,037	1,040	1,040	1,047	1,033	9,600
July 17, 2026	1,052	1,042	1,042	1,052	1,033	7,700
July 16, 2026	1,055	1,057	1,057	1,074	1,055	6,100
July 15, 2026	1,085	1,065	1,065	1,085	1,061	10,000
July 14, 2026	1,108	1,090	1,090	1,121	1,090	14,100
July 13, 2026	1,155	1,107	1,107	1,155	1,107	9,700
July 10, 2026	1,124	1,155	1,155	1,170	1,124	18,400
July 09, 2026	1,142	1,130	1,130	1,156	1,130	14,400
July 08, 2026	1,123	1,153	1,153	1,185	1,123	34,400
July 07, 2026	1,110	1,183	1,183	1,184	1,110	36,900
July 06, 2026	1,218	1,116	1,116	1,230	1,116	51,800
July 03, 2026	1,174	1,242	1,242	1,242	1,174	51,600
July 02, 2026	1,150	1,173	1,173	1,192	1,150	21,000
July 01, 2026	1,170	1,173	1,173	1,218	1,170	26,600
June 30, 2026	1,130	1,197	1,197	1,209	1,125	31,200
June 29, 2026	1,213	1,146	1,146	1,248	1,140	43,500
June 26, 2026	1,129	1,192	1,192	1,192	1,126	36,200
June 25, 2026	1,086	1,129	1,129	1,145	1,086	31,900
June 24, 2026	1,050	1,091	1,091	1,093	1,039	19,200
June 23, 2026	1,090	1,050	1,050	1,100	1,050	24,000
June 22, 2026	1,120	1,120	1,120	1,149	1,108	24,400
June 19, 2026	1,054	1,125	1,125	1,125	1,042	45,600
June 18, 2026	1,010	1,059	1,059	1,059	1,010	19,300
June 17, 2026	981	1,009	1,009	1,029	981	25,800