C.s. Lumber Co.,inc (7808.T) JPX

Currency In JPY

7808.T Historical Return

If you invested ¥1000 in C.S. Lumber Co., Inc (7808.T) since IPO date, it would be worth ¥1,389.69 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,699.2, while ¥1000 invested 1 year ago would be worth ¥827.07. This corresponds to total returns of 38.97%, 69.92%, -17.29%, respectively, with annualized returns of 3.82%, 11.18%, -17.29%.

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

7808.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,734	2,750	2,750	2,750	2,734	500
August 20, 2026	2,732	2,732	2,732	2,732	2,732	100
August 18, 2026	2,683	2,700	2,700	2,700	2,683	300
August 17, 2026	2,680	2,683	2,683	2,699	2,680	1,000
August 14, 2026	2,690	2,690	2,690	2,690	2,681	300
August 13, 2026	2,695	2,695	2,695	2,701	2,695	500
August 10, 2026	2,691	2,695	2,695	2,695	2,691	200
August 06, 2026	2,732	2,732	2,732	2,732	2,732	100
August 05, 2026	2,690	2,685	2,685	2,690	2,685	300
August 04, 2026	2,690	2,690	2,690	2,690	2,690	100
August 03, 2026	2,664	2,680	2,680	2,712	2,664	800
July 31, 2026	2,673	2,673	2,673	2,673	2,673	500
July 30, 2026	2,672	2,682	2,682	2,721	2,672	1,100
July 29, 2026	2,672	2,672	2,672	2,698	2,672	300
July 28, 2026	2,663	2,670	2,670	2,713	2,663	300
July 27, 2026	2,725	2,660	2,660	2,725	2,660	700
July 23, 2026	2,735	2,735	2,735	2,735	2,735	100
July 22, 2026	2,795	2,745	2,745	2,795	2,745	500
July 21, 2026	2,774	2,796	2,796	2,796	2,635	3,400
July 17, 2026	2,748	2,757	2,757	3,000	2,748	24,200
July 16, 2026	2,600	2,600	2,600	2,600	2,600	300
July 15, 2026	2,590	2,600	2,600	2,600	2,556	400
July 14, 2026	2,590	2,590	2,590	2,590	2,590	100
July 10, 2026	2,590	2,590	2,590	2,590	2,590	100
July 08, 2026	2,580	2,580	2,580	2,580	2,580	200
July 07, 2026	2,560	2,560	2,560	2,560	2,530	600
July 06, 2026	2,575	2,555	2,555	2,580	2,555	3,200
July 03, 2026	2,551	2,574	2,574	2,574	2,551	1,600
July 02, 2026	2,550	2,551	2,551	2,551	2,550	200
July 01, 2026	2,511	2,550	2,550	2,550	2,511	1,200
June 29, 2026	2,511	2,520	2,520	2,520	2,511	500
June 26, 2026	2,540	2,540	2,540	2,540	2,540	9,500
June 25, 2026	2,536	2,537	2,537	2,537	2,536	800
June 24, 2026	2,500	2,515	2,515	2,515	2,500	300
June 23, 2026	2,500	2,498	2,498	2,500	2,498	600
June 22, 2026	2,510	2,500	2,500	2,510	2,496	3,200
June 19, 2026	2,490	2,500	2,500	2,500	2,490	200
June 18, 2026	2,510	2,512	2,512	2,529	2,501	8,000
June 17, 2026	2,501	2,520	2,520	2,520	2,500	2,100
June 16, 2026	2,507	2,510	2,510	2,510	2,507	1,000
June 15, 2026	2,560	2,506	2,506	2,560	2,506	2,200
June 12, 2026	2,535	2,549	2,549	2,549	2,500	2,300
June 11, 2026	2,607	2,535	2,535	2,607	2,535	57,800
June 10, 2026	2,565	2,557	2,557	2,581	2,557	3,600
June 09, 2026	2,601	2,566	2,566	2,620	2,566	3,300
June 08, 2026	2,620	2,600	2,600	2,620	2,600	800
June 05, 2026	2,625	2,625	2,625	2,656	2,600	9,700
June 04, 2026	2,620	2,625	2,625	2,631	2,618	1,700
June 03, 2026	2,627	2,621	2,621	2,635	2,621	1,200
June 02, 2026	2,627	2,627	2,627	2,627	2,627	100
June 01, 2026	2,651	2,631	2,631	2,651	2,631	1,900
May 29, 2026	2,673	2,678	2,678	2,678	2,636	600
May 28, 2026	2,583	2,673	2,673	2,700	2,583	3,200
May 27, 2026	2,781	2,763	2,763	2,791	2,760	15,500
May 26, 2026	2,800	2,781	2,781	2,801	2,781	700
May 25, 2026	2,785	2,798	2,798	2,798	2,785	400
May 22, 2026	2,785	2,785	2,785	2,790	2,785	1,200
May 21, 2026	2,824	2,790	2,790	2,825	2,790	600
May 20, 2026	2,825	2,820	2,820	2,839	2,820	2,000
May 19, 2026	2,899	2,858	2,858	2,899	2,858	1,000