Kyowakogyosyo Co.,Ltd. (5971.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5971.T Historical Return
If you invested ¥1000 in Kyowakogyosyo Co.,Ltd. (5971.T) 10 years ago, it would be worth ¥3,462.89 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,924.98, while ¥1000 invested 1 year ago would be worth ¥1,325.42. This corresponds to total returns of 246.29%, 92.5%, 32.54%, respectively, with annualized returns of 13.22%, 14%, 32.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5971.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7,630 | 7,820 | 7,820 | 7,820 | 7,630 | 900 |
| August 20, 2026 | 8,080 | 7,930 | 7,930 | 8,080 | 7,920 | 600 |
| August 19, 2026 | 8,170 | 8,080 | 8,080 | 8,170 | 8,080 | 800 |
| August 18, 2026 | 8,300 | 8,170 | 8,170 | 8,300 | 8,150 | 500 |
| August 17, 2026 | 8,020 | 8,150 | 8,150 | 8,180 | 8,020 | 900 |
| August 14, 2026 | 7,880 | 8,160 | 8,160 | 8,160 | 7,880 | 900 |
| August 12, 2026 | 8,060 | 7,860 | 7,860 | 8,060 | 7,840 | 1,000 |
| August 10, 2026 | 8,040 | 8,040 | 8,040 | 8,040 | 8,040 | 200 |
| August 07, 2026 | 8,040 | 8,040 | 8,040 | 8,040 | 8,040 | 100 |
| August 06, 2026 | 8,030 | 8,040 | 8,040 | 8,160 | 8,030 | 500 |
| August 05, 2026 | 8,160 | 8,160 | 8,160 | 8,200 | 8,160 | 900 |
| August 04, 2026 | 8,160 | 8,150 | 8,150 | 8,160 | 8,150 | 900 |
| August 03, 2026 | 8,290 | 8,010 | 8,010 | 8,290 | 7,900 | 1,100 |
| July 31, 2026 | 8,240 | 8,290 | 8,290 | 8,300 | 8,170 | 1,200 |
| July 30, 2026 | 8,240 | 8,240 | 8,240 | 8,240 | 8,240 | 1,100 |
| July 29, 2026 | 8,170 | 8,180 | 8,180 | 8,240 | 8,170 | 500 |
| July 28, 2026 | 8,260 | 8,150 | 8,150 | 8,260 | 8,150 | 300 |
| July 27, 2026 | 8,110 | 8,110 | 8,110 | 8,110 | 8,110 | 500 |
| July 24, 2026 | 8,110 | 8,120 | 8,120 | 8,130 | 8,110 | 600 |
| July 22, 2026 | 8,180 | 8,110 | 8,110 | 8,180 | 8,100 | 800 |
| July 21, 2026 | 8,150 | 8,180 | 8,180 | 8,180 | 8,150 | 700 |
| July 17, 2026 | 8,200 | 8,120 | 8,120 | 8,200 | 8,120 | 600 |
| July 16, 2026 | 8,200 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| July 15, 2026 | 8,190 | 8,200 | 8,200 | 8,200 | 8,190 | 600 |
| July 14, 2026 | 8,070 | 8,060 | 8,060 | 8,070 | 8,050 | 500 |
| July 13, 2026 | 8,060 | 8,060 | 8,060 | 8,060 | 8,060 | 300 |
| July 10, 2026 | 8,060 | 8,060 | 8,060 | 8,060 | 8,060 | 100 |
| July 08, 2026 | 8,130 | 8,050 | 8,050 | 8,130 | 8,050 | 400 |
| July 07, 2026 | 8,150 | 8,100 | 8,100 | 8,150 | 8,100 | 700 |
| July 06, 2026 | 8,140 | 8,160 | 8,160 | 8,190 | 8,050 | 700 |
| July 03, 2026 | 8,190 | 8,190 | 8,190 | 8,190 | 8,190 | 100 |
| July 01, 2026 | 8,150 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
| June 30, 2026 | 8,110 | 8,200 | 8,200 | 8,200 | 8,090 | 600 |
| June 29, 2026 | 8,080 | 8,150 | 8,150 | 8,150 | 8,080 | 300 |
| June 26, 2026 | 8,100 | 8,080 | 8,080 | 8,100 | 8,080 | 200 |
| June 25, 2026 | 8,150 | 8,000 | 8,000 | 8,150 | 7,860 | 900 |
| June 24, 2026 | 7,920 | 8,110 | 8,110 | 8,110 | 7,820 | 1,700 |
| June 23, 2026 | 7,800 | 7,800 | 7,800 | 7,800 | 7,800 | 300 |
| June 22, 2026 | 7,850 | 7,800 | 7,800 | 7,850 | 7,700 | 1,400 |
| June 19, 2026 | 7,730 | 7,550 | 7,550 | 7,730 | 7,550 | 400 |
| June 18, 2026 | 7,590 | 7,730 | 7,730 | 7,730 | 7,590 | 600 |
| June 17, 2026 | 7,510 | 7,890 | 7,890 | 7,890 | 7,250 | 1,200 |
| June 16, 2026 | 7,350 | 7,810 | 7,810 | 7,810 | 7,300 | 4,100 |
| June 15, 2026 | 7,250 | 6,950 | 6,950 | 7,320 | 6,950 | 700 |
| June 12, 2026 | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | 100 |
| June 10, 2026 | 7,000 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| June 09, 2026 | 6,900 | 7,000 | 7,000 | 7,000 | 6,900 | 600 |
| June 08, 2026 | 7,050 | 6,900 | 6,900 | 7,050 | 6,900 | 400 |
| June 05, 2026 | 6,860 | 6,950 | 6,950 | 6,950 | 6,850 | 500 |
| June 04, 2026 | 6,920 | 7,000 | 7,000 | 7,000 | 6,920 | 200 |
| June 03, 2026 | 6,930 | 6,850 | 6,850 | 6,930 | 6,740 | 800 |
| June 01, 2026 | 6,890 | 6,930 | 6,930 | 6,980 | 6,890 | 1,000 |
| May 29, 2026 | 6,950 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| May 27, 2026 | 7,000 | 7,000 | 7,000 | 7,090 | 7,000 | 400 |
| May 26, 2026 | 6,900 | 7,000 | 7,000 | 7,000 | 6,850 | 800 |
| May 25, 2026 | 7,070 | 6,910 | 6,910 | 7,070 | 6,910 | 300 |
| May 21, 2026 | 7,200 | 7,010 | 7,010 | 7,200 | 7,010 | 300 |
| May 20, 2026 | 7,000 | 7,270 | 7,270 | 7,300 | 7,000 | 400 |
| May 18, 2026 | 7,000 | 7,000 | 7,000 | 7,000 | 7,000 | 400 |
| May 15, 2026 | 7,000 | 7,100 | 7,100 | 7,150 | 7,000 | 800 |
AD
