C.S. Lumber Co., Inc (7808.T) JPX

2,627.00

-4(-0.15%)

Updated at June 02 12:30PM

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 ¥1,327.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,632.32, while ¥1000 invested 1 year ago would be worth ¥955.62. This corresponds to total returns of 32.75%, 63.23%, -4.44%, respectively, with annualized returns of 3.37%, 10.29%, -4.44%.

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
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
May 18, 2026	2,918	2,861	2,861	2,918	2,860	1,200
May 15, 2026	2,930	2,918	2,918	2,930	2,918	2,400
May 14, 2026	2,935	2,930	2,930	2,935	2,930	5,900
May 13, 2026	2,939	2,935	2,935	2,939	2,935	200
May 12, 2026	2,963	2,961	2,961	2,963	2,950	2,000
May 11, 2026	2,970	2,964	2,964	2,970	2,964	2,400
May 08, 2026	2,978	2,975	2,975	2,986	2,975	1,600
May 07, 2026	3,025	2,977	2,977	3,025	2,975	600
May 01, 2026	2,975	2,975	2,975	2,975	2,975	1,000
April 30, 2026	3,000	2,969	2,969	3,140	2,969	3,300
April 28, 2026	2,999	3,000	3,000	3,000	2,991	1,500
April 27, 2026	2,990	3,000	3,000	3,015	2,938	2,500
April 24, 2026	3,005	2,990	2,990	3,005	2,986	2,000
April 22, 2026	3,080	3,020	3,020	3,080	3,020	3,500
April 21, 2026	3,085	3,085	3,085	3,085	3,065	2,100
April 20, 2026	3,085	3,085	3,085	3,100	3,085	500
April 17, 2026	3,085	3,085	3,085	3,090	3,080	500
April 16, 2026	3,080	3,085	3,085	3,110	3,080	700
April 15, 2026	3,080	3,080	3,080	3,095	3,055	1,400
April 14, 2026	3,100	3,110	3,110	3,110	3,100	500
April 13, 2026	3,120	3,100	3,100	3,120	3,100	200
April 10, 2026	3,115	3,115	3,115	3,115	3,115	200
April 09, 2026	3,110	3,115	3,115	3,115	3,110	1,500
April 08, 2026	3,105	3,105	3,105	3,105	3,105	100
April 07, 2026	3,065	3,035	3,035	3,110	3,035	900
April 06, 2026	3,105	3,085	3,085	3,105	3,035	500
April 03, 2026	3,020	3,105	3,105	3,105	3,015	2,100
April 02, 2026	3,005	3,035	3,035	3,035	3,005	400
April 01, 2026	3,060	3,005	3,005	3,060	3,005	1,800
March 31, 2026	2,981	3,035	3,035	3,035	2,981	200
March 30, 2026	3,030	3,000	3,000	3,030	3,000	600
March 27, 2026	3,010	3,030	3,030	3,030	3,010	500
March 26, 2026	3,025	3,005	3,005	3,025	3,000	600
March 25, 2026	3,035	3,035	3,035	3,060	3,035	800
March 24, 2026	3,080	3,030	3,030	3,080	3,030	800
March 23, 2026	3,150	3,150	3,150	3,150	3,150	100
March 19, 2026	3,110	3,180	3,180	3,180	3,110	400
March 18, 2026	3,110	3,115	3,115	3,165	3,110	1,500
March 17, 2026	3,110	3,110	3,110	3,110	3,110	500
March 16, 2026	3,120	3,110	3,110	3,120	3,110	300
March 13, 2026	3,140	3,140	3,140	3,140	3,140	0
March 12, 2026	3,175	3,140	3,140	3,175	3,140	1,100
March 11, 2026	3,150	3,185	3,185	3,185	3,150	700
March 10, 2026	3,110	3,110	3,130	3,110	3,110	100
March 09, 2026	3,110	3,075	3,075	3,120	3,070	6,800
March 06, 2026	3,150	3,150	3,150	3,150	3,150	600
March 05, 2026	3,105	3,150	3,150	3,150	3,105	700
March 04, 2026	3,145	3,110	3,100	3,145	3,110	1,900
March 03, 2026	3,180	3,150	3,150	3,200	3,150	1,500
March 02, 2026	3,165	3,180	3,180	3,180	3,165	800