Daiichikosho Co., Ltd. (7458.T) JPX
1,665.00
+3.5(+0.21%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,665.00
+3.5(+0.21%)
Currency In JPY
If you invested ¥1000 in Daiichikosho Co., Ltd. (7458.T) 10 years ago, it would be worth ¥915.58 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥891.37, while ¥1000 invested 1 year ago would be worth ¥1,011.76. This corresponds to total returns of -8.44%, -10.86%, 1.18%, respectively, with annualized returns of -0.88%, -2.27%, 1.18%.
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 |
|---|---|---|---|---|---|---|
| April 22, 2026 | 1,691.5 | 1,661.5 | 1,661.5 | 1,696.5 | 1,661.5 | 286,800 |
| April 21, 2026 | 1,704 | 1,698 | 1,698 | 1,718.5 | 1,689 | 423,600 |
| April 20, 2026 | 1,749.5 | 1,721 | 1,721 | 1,749.5 | 1,706 | 224,700 |
| April 17, 2026 | 1,736.5 | 1,741.5 | 1,741.5 | 1,750.5 | 1,736.5 | 171,700 |
| April 16, 2026 | 1,748 | 1,736 | 1,736 | 1,750 | 1,731.5 | 228,100 |
| April 15, 2026 | 1,725 | 1,724 | 1,724 | 1,735 | 1,724 | 200,900 |
| April 14, 2026 | 1,721 | 1,714.5 | 1,714.5 | 1,731.5 | 1,705.5 | 206,800 |
| April 13, 2026 | 1,724 | 1,727.5 | 1,727.5 | 1,734.5 | 1,720.5 | 211,100 |
| April 10, 2026 | 1,752.5 | 1,729 | 1,729 | 1,752.5 | 1,725.5 | 174,800 |
| April 09, 2026 | 1,773 | 1,748.5 | 1,748.5 | 1,787.5 | 1,748.5 | 236,300 |
| April 08, 2026 | 1,792.5 | 1,767.5 | 1,767.5 | 1,794 | 1,760 | 244,400 |
| April 07, 2026 | 1,765 | 1,772 | 1,772 | 1,781.5 | 1,758.5 | 269,600 |
| April 06, 2026 | 1,737.5 | 1,761 | 1,761 | 1,762 | 1,731 | 333,800 |
| April 03, 2026 | 1,738 | 1,735 | 1,735 | 1,747 | 1,729 | 190,600 |
| April 02, 2026 | 1,722 | 1,735 | 1,735 | 1,751 | 1,721 | 335,900 |
| April 01, 2026 | 1,690 | 1,719.5 | 1,719.5 | 1,719.5 | 1,688.5 | 318,600 |
| March 31, 2026 | 1,681 | 1,686.5 | 1,686.5 | 1,701 | 1,672.5 | 407,800 |
| March 30, 2026 | 1,643.5 | 1,666 | 1,666 | 1,667 | 1,622 | 899,600 |
| March 27, 2026 | 1,717.5 | 1,715.5 | 1,676.5 | 1,725 | 1,700 | 1.35M |
| March 26, 2026 | 1,696 | 1,696 | 1,657.44 | 1,696 | 1,678.5 | 704,500 |
| March 25, 2026 | 1,673.5 | 1,674 | 1,635.94 | 1,690.5 | 1,668 | 533,600 |
| March 24, 2026 | 1,649.5 | 1,661 | 1,623.24 | 1,665 | 1,641.5 | 507,400 |
| March 23, 2026 | 1,652 | 1,629.5 | 1,592.46 | 1,652 | 1,620.5 | 872,600 |
| March 19, 2026 | 1,680 | 1,667 | 1,629.1 | 1,690 | 1,663.5 | 441,200 |
| March 18, 2026 | 1,683.5 | 1,700 | 1,661.35 | 1,700 | 1,682.5 | 396,500 |
| March 17, 2026 | 1,669 | 1,680 | 1,641.81 | 1,683 | 1,669 | 310,200 |
| March 16, 2026 | 1,667 | 1,668.5 | 1,630.57 | 1,679 | 1,660.5 | 481,200 |
| March 13, 2026 | 1,662 | 1,657.5 | 1,619.82 | 1,673.5 | 1,656.5 | 349,200 |
| March 12, 2026 | 1,689.5 | 1,663.5 | 1,625.68 | 1,689.5 | 1,653.5 | 421,100 |
| March 11, 2026 | 1,692.5 | 1,696.5 | 1,657.93 | 1,707.5 | 1,688 | 243,300 |
| March 10, 2026 | 1,686.5 | 1,685.5 | 1,645.72 | 1,690 | 1,675 | 130,800 |
| March 09, 2026 | 1,655.5 | 1,675 | 1,636.92 | 1,680.5 | 1,640 | 488,100 |
| March 06, 2026 | 1,680 | 1,689 | 1,650.6 | 1,692.5 | 1,667.5 | 309,400 |
| March 05, 2026 | 1,712.5 | 1,691.5 | 1,653.05 | 1,718.5 | 1,686.5 | 355,200 |
| March 04, 2026 | 1,689.5 | 1,683.5 | 1,643.76 | 1,694.5 | 1,663 | 250,500 |
| March 03, 2026 | 1,731 | 1,694.5 | 1,655.98 | 1,739.5 | 1,694.5 | 386,800 |
| March 02, 2026 | 1,735.5 | 1,743 | 1,703.37 | 1,751.5 | 1,724.5 | 411,900 |
| February 27, 2026 | 1,742 | 1,736.5 | 1,705.03 | 1,743 | 1,721 | 492,400 |
| February 26, 2026 | 1,714 | 1,737 | 1,705.53 | 1,739 | 1,707.5 | 531,900 |
| February 25, 2026 | 1,702.5 | 1,716.5 | 1,685.4 | 1,716.5 | 1,690 | 359,100 |
| February 24, 2026 | 1,677 | 1,712.5 | 1,681.47 | 1,724 | 1,675 | 462,400 |
| February 20, 2026 | 1,677 | 1,666.5 | 1,636.3 | 1,680.5 | 1,654.5 | 492,000 |
| February 19, 2026 | 1,684.5 | 1,682 | 1,651.52 | 1,686.5 | 1,670 | 420,600 |
| February 18, 2026 | 1,695.5 | 1,683.5 | 1,652.99 | 1,695.5 | 1,675 | 310,600 |
| February 17, 2026 | 1,688 | 1,677.5 | 1,647.1 | 1,688 | 1,672 | 280,300 |
| February 16, 2026 | 1,697 | 1,686 | 1,655.45 | 1,700 | 1,676 | 253,800 |
| February 13, 2026 | 1,700 | 1,695 | 1,664.29 | 1,703 | 1,679 | 328,600 |
| February 12, 2026 | 1,700 | 1,691 | 1,660.36 | 1,710 | 1,687 | 347,700 |
| February 10, 2026 | 1,691 | 1,712.5 | 1,681.47 | 1,717 | 1,670.5 | 399,700 |
| February 09, 2026 | 1,709 | 1,696 | 1,665.27 | 1,718.5 | 1,692.5 | 332,000 |
| February 06, 2026 | 1,720 | 1,701 | 1,670.18 | 1,721.5 | 1,701 | 207,700 |
| February 05, 2026 | 1,714 | 1,707 | 1,676.07 | 1,723.5 | 1,703.5 | 321,800 |
| February 04, 2026 | 1,680.5 | 1,696.5 | 1,665.76 | 1,699.5 | 1,676 | 257,900 |
| February 03, 2026 | 1,680 | 1,688.5 | 1,657.9 | 1,695.5 | 1,674 | 197,900 |
| February 02, 2026 | 1,686 | 1,674 | 1,643.67 | 1,687 | 1,673.5 | 219,800 |
| January 30, 2026 | 1,663 | 1,671.5 | 1,641.21 | 1,677 | 1,657 | 204,500 |
| January 29, 2026 | 1,651.5 | 1,660 | 1,629.92 | 1,662.5 | 1,643 | 183,100 |
| January 28, 2026 | 1,662 | 1,646 | 1,616.17 | 1,667.5 | 1,640 | 381,900 |
| January 27, 2026 | 1,685 | 1,681.5 | 1,651.03 | 1,685 | 1,671 | 233,100 |
| January 26, 2026 | 1,695 | 1,689 | 1,658.4 | 1,697.5 | 1,684 | 180,900 |