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 ¥1,568.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥675.31, while ¥1000 invested 1 year ago would be worth ¥914.27. This corresponds to total returns of 56.88%, -32.47%, -8.57%, respectively, with annualized returns of 4.6%, -7.55%, -8.57%.

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
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
June 17, 2026	703	716	716	719	703	36,500
June 16, 2026	710	708	708	712	700	68,100
June 15, 2026	710	710	710	721	710	31,600
June 12, 2026	705	708	708	711	703	49,200
June 11, 2026	718	714	714	718	701	32,200
June 10, 2026	709	711	711	713	704	53,800
June 09, 2026	715	706	706	719	706	38,600
June 08, 2026	711	711	711	722	708	54,900
June 05, 2026	710	719	719	722	710	33,500
June 04, 2026	718	707	707	718	703	35,000
June 03, 2026	705	713	713	716	701	65,600
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