IFIS Japan Ltd. (7833.T) JPX

Currency In JPY

7833.T Historical Return

If you invested ¥1000 in IFIS Japan Ltd. (7833.T) 10 years ago, it would be worth ¥2,166.08 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,079.88, while ¥1000 invested 1 year ago would be worth ¥1,039.75. This corresponds to total returns of 116.61%, 7.99%, 3.98%, respectively, with annualized returns of 8.03%, 1.55%, 3.98%.

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

7833.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	670	673	673	679	659	4,700
September 10, 2026	679	678	678	683	678	3,000
September 09, 2026	674	679	679	684	669	9,500
September 08, 2026	683	673	673	683	673	1,700
September 07, 2026	690	684	684	690	680	6,600
September 04, 2026	670	687	687	689	665	23,200
September 03, 2026	669	670	670	671	663	3,500
September 02, 2026	660	669	669	672	660	5,700
September 01, 2026	657	660	660	669	656	10,200
August 31, 2026	651	657	657	657	651	4,300
August 28, 2026	652	651	651	654	651	6,000
August 27, 2026	652	651	651	655	650	1,700
August 26, 2026	651	653	653	653	650	3,100
August 25, 2026	654	651	651	654	650	4,200
August 24, 2026	648	654	654	654	646	3,900
August 21, 2026	653	649	649	653	648	3,900
August 20, 2026	649	653	653	653	649	3,900
August 19, 2026	646	650	650	654	644	8,300
August 18, 2026	645	644	644	645	641	2,100
August 17, 2026	648	644	644	648	644	4,400
August 14, 2026	644	647	647	647	642	4,300
August 13, 2026	641	639	639	642	638	4,400
August 12, 2026	640	639	639	641	638	3,700
August 10, 2026	638	638	638	639	636	2,200
August 07, 2026	639	637	637	640	637	1,600
August 06, 2026	641	640	640	642	638	1,100
August 05, 2026	636	640	640	641	636	1,600
August 04, 2026	639	636	636	639	636	600
August 03, 2026	640	638	638	642	635	2,900
July 31, 2026	642	639	639	643	639	1,700
July 30, 2026	645	643	643	645	642	2,200
July 29, 2026	638	645	645	645	638	2,900
July 28, 2026	642	638	638	643	637	3,100
July 27, 2026	637	641	641	642	637	3,400
July 23, 2026	636	638	638	639	635	3,500
July 22, 2026	637	638	638	638	636	1,000
July 21, 2026	635	635	635	639	634	2,700
July 17, 2026	641	635	635	641	635	8,700
July 16, 2026	638	639	639	643	638	2,500
July 15, 2026	640	638	638	640	638	2,200
July 14, 2026	645	640	640	645	637	1,300
July 13, 2026	648	645	645	648	638	2,900
July 10, 2026	640	649	649	649	638	5,500
July 09, 2026	640	648	648	648	634	2,500
July 08, 2026	640	642	642	642	639	400
July 07, 2026	638	643	643	643	636	3,500
July 06, 2026	635	636	636	636	635	2,200
July 03, 2026	631	635	635	635	630	1,200
July 02, 2026	630	631	631	631	626	1,800
July 01, 2026	634	631	631	635	629	700
June 30, 2026	628	632	632	632	626	1,800
June 29, 2026	627	628	628	628	623	3,900
June 26, 2026	645	633	633	645	627	3,600
June 25, 2026	645	645	645	648	643	6,600
June 24, 2026	636	641	641	641	635	3,200
June 23, 2026	634	633	633	635	631	1,800
June 22, 2026	628	637	637	637	626	4,800
June 19, 2026	629	629	629	634	628	2,900
June 18, 2026	626	637	637	637	608	21,500
June 17, 2026	630	630	630	631	629	1,800