Daiichikosho Co., Ltd. (7458.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Daiichikosho Co., Ltd. (7458.T) 10 years ago, it would be worth ¥1,245.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,191.96, while ¥1000 invested 1 year ago would be worth ¥1,098.2. This corresponds to total returns of 24.58%, 19.2%, 9.82%, respectively, with annualized returns of 2.22%, 3.57%, 9.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,865 | 1,872.5 | 1,872.5 | 1,879.5 | 1,861 | 140,800 |
| August 20, 2026 | 1,878 | 1,870 | 1,870 | 1,888 | 1,863 | 199,900 |
| August 19, 2026 | 1,855 | 1,850 | 1,850 | 1,860 | 1,827.5 | 142,800 |
| August 18, 2026 | 1,820 | 1,833 | 1,833 | 1,839 | 1,811.5 | 186,300 |
| August 17, 2026 | 1,833.5 | 1,827.5 | 1,827.5 | 1,835 | 1,822 | 112,000 |
| August 14, 2026 | 1,797.5 | 1,825 | 1,825 | 1,827 | 1,791.5 | 129,000 |
| August 13, 2026 | 1,832 | 1,814 | 1,814 | 1,840 | 1,806.5 | 170,500 |
| August 12, 2026 | 1,844 | 1,832 | 1,832 | 1,849.5 | 1,823 | 242,400 |
| August 10, 2026 | 1,833 | 1,816 | 1,816 | 1,844.5 | 1,808 | 260,600 |
| August 07, 2026 | 1,765 | 1,840 | 1,840 | 1,852 | 1,762 | 348,500 |
| August 06, 2026 | 1,747 | 1,746.5 | 1,746.5 | 1,759 | 1,733 | 225,000 |
| August 05, 2026 | 1,746.5 | 1,731.5 | 1,731.5 | 1,747.5 | 1,717.5 | 237,400 |
| August 04, 2026 | 1,789 | 1,739.5 | 1,739.5 | 1,789.5 | 1,736.5 | 260,500 |
| August 03, 2026 | 1,811 | 1,789 | 1,789 | 1,812 | 1,765 | 265,100 |
| July 31, 2026 | 1,834 | 1,810.5 | 1,810.5 | 1,855 | 1,809.5 | 478,200 |
| July 30, 2026 | 1,895 | 1,870 | 1,870 | 1,899 | 1,858.5 | 334,300 |
| July 29, 2026 | 1,860 | 1,878 | 1,878 | 1,902 | 1,840.5 | 373,400 |
| July 28, 2026 | 1,844 | 1,839 | 1,839 | 1,853 | 1,829 | 309,000 |
| July 27, 2026 | 1,779.5 | 1,821.5 | 1,821.5 | 1,823.5 | 1,779.5 | 305,700 |
| July 24, 2026 | 1,744 | 1,762 | 1,762 | 1,765 | 1,737.5 | 161,800 |
| July 23, 2026 | 1,751 | 1,753 | 1,753 | 1,761 | 1,741 | 180,700 |
| July 22, 2026 | 1,776 | 1,768.5 | 1,768.5 | 1,782 | 1,743.5 | 292,400 |
| July 21, 2026 | 1,814.5 | 1,801 | 1,801 | 1,829.5 | 1,795.5 | 242,900 |
| July 17, 2026 | 1,786 | 1,792.5 | 1,792.5 | 1,808.5 | 1,783.5 | 254,600 |
| July 16, 2026 | 1,786.5 | 1,774 | 1,774 | 1,795.5 | 1,773 | 238,300 |
| July 15, 2026 | 1,803.5 | 1,779.5 | 1,779.5 | 1,811.5 | 1,775 | 208,800 |
| July 14, 2026 | 1,790 | 1,800 | 1,800 | 1,817 | 1,785 | 379,900 |
| July 13, 2026 | 1,758.5 | 1,774.5 | 1,774.5 | 1,780 | 1,747.5 | 230,000 |
| July 10, 2026 | 1,745 | 1,747 | 1,747 | 1,757.5 | 1,739 | 213,800 |
| July 09, 2026 | 1,757 | 1,750 | 1,750 | 1,759.5 | 1,740 | 182,700 |
| July 08, 2026 | 1,767.5 | 1,765.5 | 1,765.5 | 1,777.5 | 1,758 | 244,700 |
| July 07, 2026 | 1,742.5 | 1,757 | 1,757 | 1,766 | 1,735 | 189,300 |
| July 06, 2026 | 1,731 | 1,742 | 1,742 | 1,743 | 1,730 | 200,100 |
| July 03, 2026 | 1,740 | 1,728.5 | 1,728.5 | 1,751.5 | 1,728.5 | 172,300 |
| July 02, 2026 | 1,724 | 1,722 | 1,722 | 1,742 | 1,718.5 | 219,000 |
| July 01, 2026 | 1,710 | 1,700.5 | 1,700.5 | 1,712 | 1,695.5 | 161,800 |
| June 30, 2026 | 1,726.5 | 1,712 | 1,712 | 1,738.5 | 1,707 | 287,800 |
| June 29, 2026 | 1,681 | 1,734 | 1,734 | 1,734 | 1,680 | 447,400 |
| June 26, 2026 | 1,649.5 | 1,672.5 | 1,672.5 | 1,672.5 | 1,641.5 | 287,500 |
| June 25, 2026 | 1,643.5 | 1,642 | 1,642 | 1,654.5 | 1,635 | 208,700 |
| June 24, 2026 | 1,653 | 1,638 | 1,638 | 1,653 | 1,633.5 | 234,400 |
| June 23, 2026 | 1,631.5 | 1,642.5 | 1,642.5 | 1,655 | 1,631 | 298,700 |
| June 22, 2026 | 1,641 | 1,636.5 | 1,636.5 | 1,648.5 | 1,635 | 199,500 |
| June 19, 2026 | 1,639 | 1,650.5 | 1,650.5 | 1,653 | 1,627 | 248,300 |
| June 18, 2026 | 1,642 | 1,641.5 | 1,641.5 | 1,648 | 1,630 | 220,700 |
| June 17, 2026 | 1,661.5 | 1,652 | 1,652 | 1,668.5 | 1,641.5 | 232,900 |
| June 16, 2026 | 1,652.5 | 1,652.5 | 1,652.5 | 1,658.5 | 1,631 | 247,200 |
| June 15, 2026 | 1,695 | 1,665.5 | 1,665.5 | 1,698 | 1,665.5 | 192,200 |
| June 12, 2026 | 1,675 | 1,693 | 1,693 | 1,698 | 1,665 | 297,200 |
| June 11, 2026 | 1,683 | 1,689.5 | 1,689.5 | 1,697.5 | 1,677 | 189,000 |
| June 10, 2026 | 1,654 | 1,680 | 1,680 | 1,680 | 1,653.5 | 205,900 |
| June 09, 2026 | 1,650 | 1,644.5 | 1,644.5 | 1,663.5 | 1,639 | 184,700 |
| June 08, 2026 | 1,634.5 | 1,648 | 1,648 | 1,670 | 1,634.5 | 212,200 |
| June 05, 2026 | 1,645 | 1,642 | 1,642 | 1,655 | 1,638.5 | 178,700 |
| June 04, 2026 | 1,628 | 1,635.5 | 1,635.5 | 1,638 | 1,619 | 201,400 |
| June 03, 2026 | 1,611 | 1,628 | 1,628 | 1,633.5 | 1,600 | 223,900 |
| June 02, 2026 | 1,624 | 1,619 | 1,619 | 1,626 | 1,603 | 262,500 |
| June 01, 2026 | 1,629.5 | 1,624 | 1,624 | 1,630 | 1,602 | 389,200 |
| May 29, 2026 | 1,640 | 1,632.5 | 1,632.5 | 1,663.5 | 1,632.5 | 333,000 |
| May 28, 2026 | 1,645.5 | 1,646 | 1,646 | 1,654 | 1,631.5 | 325,800 |