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

711.00

+6(+0.85%)

Updated at June 03 11:09AM

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 ¥1,583.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥677.59, while ¥1000 invested 1 year ago would be worth ¥895.65. This corresponds to total returns of 58.35%, -32.24%, -10.44%, respectively, with annualized returns of 4.7%, -7.49%, -10.44%.

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
June 02, 2026	715	705	705	716	705	54,800
June 01, 2026	725	718	718	727	712	96,300
May 29, 2026	726	725	725	737	725	34,100
May 28, 2026	729	723	723	729	718	62,900
May 27, 2026	725	728	728	729	720	40,800
May 26, 2026	710	725	725	731	710	62,900
May 25, 2026	724	712	712	726	712	56,500
May 22, 2026	732	724	724	734	724	38,200
May 21, 2026	739	731	731	744	731	30,600
May 20, 2026	740	730	730	743	721	67,600
May 19, 2026	740	741	741	747	735	60,900
May 18, 2026	751	725	725	761	719	196,600
May 15, 2026	774	765	765	774	765	52,400
May 14, 2026	780	775	775	780	766	27,400
May 13, 2026	778	777	777	780	773	21,200
May 12, 2026	776	772	772	778	770	51,600
May 11, 2026	780	779	779	784	772	48,800
May 08, 2026	787	778	778	787	778	66,500
May 07, 2026	797	787	787	797	787	29,600
May 01, 2026	790	790	790	793	785	23,800
April 30, 2026	791	792	792	795	789	30,500
April 28, 2026	787	798	798	798	787	32,100
April 27, 2026	786	787	787	789	786	26,600
April 24, 2026	791	789	789	793	789	40,000
April 23, 2026	797	791	791	797	791	42,300
April 22, 2026	803	799	799	804	798	28,800
April 21, 2026	806	804	804	810	804	25,000
April 20, 2026	804	806	806	809	803	25,200
April 17, 2026	801	806	806	808	801	19,100
April 16, 2026	804	806	806	807	802	28,000
April 15, 2026	802	802	802	807	798	42,100
April 14, 2026	802	801	801	806	798	37,100
April 13, 2026	811	802	802	811	802	23,600
April 10, 2026	813	807	807	815	804	28,200
April 09, 2026	823	812	812	826	812	19,100
April 08, 2026	833	824	824	833	821	51,300
April 07, 2026	814	820	820	820	812	33,400
April 06, 2026	810	813	813	816	808	21,200
April 03, 2026	804	810	810	812	804	22,100
April 02, 2026	805	804	804	810	799	37,000
April 01, 2026	801	805	805	808	800	74,600
March 31, 2026	797	798	798	806	795	53,900
March 30, 2026	799	796	796	799	783	100,200
March 27, 2026	809	815	797	819	809	52,200
March 26, 2026	827	815	797	827	809	36,900
March 25, 2026	816	816	797.98	820	816	45,500
March 24, 2026	810	810	792.11	813	806	36,300
March 23, 2026	802	801	783.31	804	796	100,700
March 19, 2026	817	808	790.15	819	808	46,800
March 18, 2026	818	830	811.67	833	818	50,900
March 17, 2026	819	816	797.98	824	816	27,200
March 16, 2026	811	813	795.04	817	810	34,500
March 13, 2026	814	809	791.13	815	809	38,300
March 12, 2026	825	816	797.98	826	814	29,500
March 11, 2026	831	826	807.76	840	825	25,500
March 10, 2026	831	828	811.67	831	821	24,000
March 09, 2026	817	816	797.98	820	807	69,600
March 06, 2026	825	824	805.8	828	819	38,700
March 05, 2026	831	826	807.76	837	823	38,800
March 04, 2026	818	821	797.98	827	807	67,400