Nihon Flush Co., Ltd. (7820.T) JPX

Currency In JPY

7820.T Historical Return

If you invested ¥1000 in Nihon Flush Co., Ltd. (7820.T) 10 years ago, it would be worth ¥1,796.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥635.48, while ¥1000 invested 1 year ago would be worth ¥894.79. This corresponds to total returns of 79.62%, -36.45%, -10.52%, respectively, with annualized returns of 6.03%, -8.67%, -10.52%.

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

7820.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	697	700	700	702	695	76,100
September 10, 2026	700	701	701	702	697	61,800
September 09, 2026	704	702	702	705	701	45,400
September 08, 2026	706	705	705	707	704	40,100
September 07, 2026	707	707	707	710	705	33,700
September 04, 2026	708	707	707	711	705	35,800
September 03, 2026	707	712	712	712	707	23,200
September 02, 2026	709	706	706	709	706	41,000
September 01, 2026	707	711	711	715	707	33,500
August 31, 2026	711	707	707	712	704	76,100
August 28, 2026	718	711	711	719	711	38,100
August 27, 2026	722	722	722	727	718	40,600
August 26, 2026	721	723	723	724	719	36,400
August 25, 2026	720	721	721	722	716	51,100
August 24, 2026	717	721	721	724	715	38,000
August 21, 2026	710	718	718	718	708	51,300
August 20, 2026	705	712	712	713	703	84,800
August 19, 2026	703	704	704	706	693	172,000
August 18, 2026	707	705	705	707	703	36,500
August 17, 2026	705	705	705	707	702	56,700
August 14, 2026	707	707	707	710	701	112,600
August 13, 2026	713	709	709	715	706	95,800
August 12, 2026	708	713	713	714	695	172,500
August 10, 2026	725	711	711	733	706	149,500
August 07, 2026	715	721	721	722	711	70,100
August 06, 2026	711	712	712	715	709	79,900
August 05, 2026	711	711	711	715	709	59,200
August 04, 2026	711	710	710	715	710	50,600
August 03, 2026	713	713	713	716	709	57,900
July 31, 2026	723	713	713	724	713	66,900
July 30, 2026	725	723	723	729	720	61,400
July 29, 2026	724	731	731	733	723	76,300
July 28, 2026	724	724	724	726	719	46,000
July 27, 2026	725	724	724	729	718	84,500
July 24, 2026	718	721	721	721	716	28,800
July 23, 2026	726	722	722	726	718	32,400
July 22, 2026	722	724	724	724	716	79,200
July 21, 2026	717	721	721	725	717	53,100
July 17, 2026	718	716	716	722	714	44,500
July 16, 2026	724	718	718	727	718	37,600
July 15, 2026	725	724	724	727	723	49,000
July 14, 2026	722	724	724	732	721	53,300
July 13, 2026	721	717	717	724	717	44,800
July 10, 2026	727	721	721	727	720	30,300
July 09, 2026	718	724	724	727	718	25,600
July 08, 2026	721	719	719	724	719	20,700
July 07, 2026	723	721	721	730	721	55,000
July 06, 2026	720	722	722	726	719	26,300
July 03, 2026	724	717	717	726	717	30,700
July 02, 2026	712	716	716	725	712	33,200
July 01, 2026	721	712	712	723	712	33,000
June 30, 2026	724	723	723	724	715	58,000
June 29, 2026	710	722	722	722	710	63,000
June 26, 2026	708	710	710	712	701	28,300
June 25, 2026	713	705	705	715	705	18,500
June 24, 2026	712	708	708	717	708	30,700
June 23, 2026	715	710	710	715	708	19,300
June 22, 2026	712	717	717	718	706	52,600
June 19, 2026	710	712	712	714	707	52,200
June 18, 2026	716	708	708	721	708	23,900