Kyowakogyosyo Co.,Ltd. (5971.T) JPX

Currency In JPY

5971.T Historical Return

If you invested ¥1000 in Kyowakogyosyo Co.,Ltd. (5971.T) 10 years ago, it would be worth ¥4,170.2 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,297.5, while ¥1000 invested 1 year ago would be worth ¥1,333.83. This corresponds to total returns of 317.02%, 129.75%, 33.38%, respectively, with annualized returns of 15.35%, 18.09%, 33.38%.

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

5971.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	8,650	8,850	8,850	8,870	8,560	1,600
September 29, 2026	8,780	8,800	8,800	8,860	8,630	1,100
September 28, 2026	8,630	8,780	8,780	8,930	8,630	500
September 25, 2026	8,630	8,630	8,630	8,630	8,630	100
September 24, 2026	8,790	8,780	8,780	8,800	8,780	1,600
September 18, 2026	8,650	8,700	8,700	8,700	8,650	600
September 17, 2026	8,650	8,650	8,650	8,650	8,650	200
September 16, 2026	8,590	8,650	8,650	8,650	8,510	400
September 15, 2026	8,690	8,660	8,660	8,690	8,590	3,200
September 11, 2026	8,550	8,410	8,410	8,550	8,400	700
September 10, 2026	8,690	8,700	8,700	8,750	8,690	2,700
September 08, 2026	8,440	8,700	8,700	8,700	8,440	1,500
September 07, 2026	8,400	8,290	8,290	8,400	8,290	400
September 03, 2026	8,250	8,250	8,250	8,250	8,250	300
September 02, 2026	8,550	8,550	8,550	8,550	8,550	100
September 01, 2026	8,550	8,550	8,550	8,550	8,550	100
August 31, 2026	8,700	8,700	8,700	8,700	8,700	2,700
August 28, 2026	8,370	8,600	8,600	8,610	8,370	1,700
August 27, 2026	8,350	8,370	8,370	8,610	8,350	1,300
August 26, 2026	8,380	8,400	8,400	8,400	8,350	1,600
August 25, 2026	8,390	8,380	8,380	8,390	8,250	500
August 24, 2026	7,970	8,390	8,390	8,390	7,970	2,100
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