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 ¥2,471.15 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,653.72, while ¥1000 invested 1 year ago would be worth ¥1,760.56. This corresponds to total returns of 147.12%, 65.37%, 76.06%, respectively, with annualized returns of 9.46%, 10.58%, 76.06%.

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
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
June 16, 2026	976	987	987	987	970	24,600
June 15, 2026	977	975	975	990	965	20,500
June 12, 2026	955	976	976	987	942	73,900
June 11, 2026	932	945	945	945	932	3,100
June 10, 2026	930	946	946	948	930	6,900
June 09, 2026	944	945	945	953	937	13,700
June 08, 2026	952	935	935	962	927	35,100
June 05, 2026	922	942	942	951	922	11,800
June 04, 2026	942	931	931	945	925	13,200
June 03, 2026	921	942	942	946	921	13,500
June 02, 2026	941	935	935	951	932	12,600
June 01, 2026	950	956	956	978	931	51,300
May 29, 2026	980	965	965	995	952	73,400
May 28, 2026	913	983	983	998	913	50,700
May 27, 2026	907	916	916	926	898	12,700
May 26, 2026	880	912	912	919	880	19,500
May 25, 2026	888	894	894	922	888	17,000
May 22, 2026	851	903	903	913	851	33,400
May 21, 2026	863	857	857	871	850	13,400
May 20, 2026	863	860	860	867	852	23,900
May 19, 2026	876	863	863	882	861	12,500
May 18, 2026	891	876	876	900	875	13,800
May 15, 2026	912	895	895	922	890	14,700
May 14, 2026	904	912	912	941	897	69,500
May 13, 2026	994	964	964	1,005	964	25,200
May 12, 2026	999	1,008	1,008	1,008	986	20,800
May 11, 2026	996	999	999	1,000	980	17,300
May 08, 2026	1,006	992	992	1,006	987	26,300
May 07, 2026	1,050	1,006	1,006	1,050	996	122,400
May 01, 2026	1,002	978	978	1,002	978	14,400
April 30, 2026	1,020	1,005	1,005	1,020	1,001	12,300
April 28, 2026	1,009	1,020	1,020	1,020	1,008	8,600
April 27, 2026	1,005	1,009	1,009	1,025	1,000	34,000
April 24, 2026	984	990	990	1,014	984	33,000
April 23, 2026	1,003	974	974	1,016	971	35,800
April 22, 2026	1,015	1,008	1,008	1,017	996	19,500
April 21, 2026	1,012	1,015	1,015	1,019	1,007	17,400
April 20, 2026	994	1,016	1,016	1,024	994	28,800
April 17, 2026	1,001	995	995	1,020	982	37,600
April 16, 2026	981	998	998	1,006	966	14,500
April 15, 2026	1,005	1,010	1,010	1,018	1,004	10,800
April 14, 2026	1,013	1,004	1,004	1,016	1,004	14,700
April 13, 2026	1,016	1,015	1,015	1,023	1,007	8,200
April 10, 2026	1,020	1,013	1,013	1,020	1,007	9,900
April 09, 2026	1,029	1,023	1,023	1,029	1,009	17,500
April 08, 2026	1,035	1,026	1,026	1,040	1,003	47,800
April 07, 2026	1,031	1,035	1,035	1,048	1,027	24,400
April 06, 2026	1,026	1,028	1,028	1,035	1,015	18,800
April 03, 2026	1,011	1,035	1,035	1,038	1,011	18,600
April 02, 2026	1,026	1,037	1,037	1,039	1,022	14,000
April 01, 2026	1,023	1,027	1,027	1,036	1,017	8,400
March 31, 2026	1,015	1,012	1,012	1,027	1,003	13,700
March 30, 2026	1,023	1,026	1,026	1,029	1,010	16,900
March 27, 2026	1,047	1,046	1,024	1,060	1,039	10,400
March 26, 2026	1,072	1,047	1,024.98	1,081	1,046	14,100
March 25, 2026	1,070	1,082	1,059.24	1,090	1,070	12,400
March 24, 2026	1,077	1,059	1,036.73	1,077	1,014	27,100