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 ¥2,255.5 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,661.11, while ¥1000 invested 1 year ago would be worth ¥1,247.74. This corresponds to total returns of 125.55%, 66.11%, 24.77%, respectively, with annualized returns of 8.47%, 10.68%, 24.77%.

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
November 09, 2026	1,113	1,130	1,130	1,147	1,108	26,500
November 06, 2026	1,170	1,132	1,132	1,244	1,111	26,300
November 05, 2026	1,130	1,230	1,230	1,248	1,090	37,200
November 04, 2026	1,276	1,215	1,215	1,276	1,201	27,000
November 02, 2026	1,250	1,288	1,288	1,288	1,218	13,700
October 30, 2026	1,218	1,250	1,250	1,250	1,179	19,600
October 29, 2026	1,143	1,218	1,218	1,220	1,143	36,900
October 28, 2026	1,120	1,143	1,143	1,144	1,115	3,500
October 27, 2026	1,111	1,125	1,125	1,125	1,098	8,900
October 26, 2026	1,093	1,109	1,109	1,111	1,093	15,600
October 23, 2026	1,090	1,095	1,095	1,113	1,090	4,700
October 22, 2026	1,100	1,090	1,090	1,100	1,090	2,800
October 21, 2026	1,092	1,100	1,100	1,119	1,092	7,400
October 20, 2026	1,100	1,096	1,096	1,110	1,092	8,300
October 19, 2026	1,106	1,100	1,100	1,114	1,091	2,700
October 16, 2026	1,119	1,105	1,105	1,119	1,099	6,600
October 15, 2026	1,108	1,119	1,119	1,119	1,089	8,900
October 13, 2026	1,102	1,108	1,108	1,108	1,095	2,500
October 09, 2026	1,089	1,112	1,112	1,118	1,089	7,700
October 08, 2026	1,111	1,089	1,089	1,119	1,089	5,900
October 07, 2026	1,137	1,120	1,120	1,137	1,117	9,800
October 06, 2026	1,123	1,141	1,141	1,141	1,106	9,100
October 05, 2026	1,121	1,123	1,123	1,145	1,105	5,900
October 02, 2026	1,133	1,121	1,121	1,133	1,113	2,800
October 01, 2026	1,123	1,136	1,136	1,138	1,114	5,700
September 30, 2026	1,113	1,144	1,144	1,144	1,093	4,700
September 29, 2026	1,137	1,130	1,130	1,148	1,120	13,200
September 28, 2026	1,131	1,137	1,137	1,149	1,124	7,500
September 25, 2026	1,120	1,131	1,131	1,144	1,120	5,600
September 24, 2026	1,133	1,135	1,135	1,144	1,122	2,200
September 18, 2026	1,141	1,133	1,133	1,145	1,128	5,000
September 17, 2026	1,145	1,141	1,141	1,145	1,123	7,400
September 16, 2026	1,127	1,141	1,141	1,141	1,120	5,400
September 15, 2026	1,138	1,137	1,137	1,138	1,120	2,700
September 11, 2026	1,100	1,102	1,102	1,125	1,095	13,700
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