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 ¥3,781.03 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 ¥2,139.09, while ¥1000 invested 1 year ago would be worth ¥1,259.64. This corresponds to total returns of 278.1%, 113.91%, 25.96%, respectively, with annualized returns of 14.22%, 16.42%, 25.96%.

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
November 09, 2026	8,390	8,390	8,390	8,390	8,390	200
November 06, 2026	8,440	8,440	8,440	8,440	8,210	600
November 05, 2026	8,420	8,440	8,440	8,520	8,410	1,900
October 29, 2026	8,450	8,490	8,490	8,490	8,400	700
October 28, 2026	8,600	8,600	8,600	8,600	8,600	100
October 27, 2026	8,620	8,620	8,620	8,620	8,620	200
October 26, 2026	8,660	8,660	8,660	8,660	8,660	200
October 23, 2026	8,820	8,810	8,810	8,820	8,810	900
October 22, 2026	8,860	8,830	8,830	8,860	8,830	800
October 20, 2026	8,850	8,710	8,710	8,850	8,700	400
October 19, 2026	8,700	8,700	8,700	8,700	8,700	100
October 16, 2026	8,730	8,730	8,730	8,730	8,730	100
October 15, 2026	8,730	8,730	8,730	8,730	8,730	400
October 14, 2026	8,610	8,650	8,650	8,650	8,610	600
October 13, 2026	8,450	8,600	8,600	8,600	8,450	700
October 08, 2026	8,810	8,750	8,750	8,810	8,750	1,000
October 07, 2026	8,810	8,810	8,810	8,810	8,810	100
October 06, 2026	8,800	8,810	8,810	8,810	8,800	300
October 05, 2026	9,100	8,950	8,950	9,100	8,950	200
October 02, 2026	9,100	9,100	9,100	9,100	9,030	900
October 01, 2026	9,000	8,990	8,990	9,000	8,910	1,600
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