If you invested ¥1000 in IFIS Japan Ltd. (7833.T) 10 years ago, it would be worth ¥2,275.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,153.78, while ¥1000 invested 1 year ago would be worth ¥1,066.22. This corresponds to total returns of 127.51%, 15.38%, 6.62%, respectively, with annualized returns of 8.56%, 2.9%, 6.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 634 | 631 | 631 | 634 | 631 | 1,900 |
| June 15, 2026 | 628 | 634 | 634 | 637 | 622 | 5,500 |
| June 12, 2026 | 630 | 625 | 625 | 630 | 623 | 2,800 |
| June 11, 2026 | 628 | 627 | 627 | 633 | 622 | 3,900 |
| June 10, 2026 | 627 | 626 | 626 | 639 | 625 | 3,800 |
| June 09, 2026 | 622 | 625 | 625 | 630 | 622 | 2,000 |
| June 08, 2026 | 623 | 631 | 631 | 633 | 623 | 2,400 |
| June 05, 2026 | 641 | 628 | 628 | 641 | 628 | 2,000 |
| June 04, 2026 | 635 | 641 | 641 | 641 | 619 | 4,600 |
| June 03, 2026 | 620 | 635 | 635 | 635 | 610 | 7,900 |
| June 02, 2026 | 627 | 614 | 614 | 628 | 604 | 19,500 |
| June 01, 2026 | 640 | 629 | 629 | 641 | 629 | 16,500 |
| May 29, 2026 | 642 | 641 | 641 | 643 | 640 | 8,000 |
| May 28, 2026 | 643 | 642 | 642 | 646 | 640 | 10,700 |
| May 27, 2026 | 645 | 643 | 643 | 651 | 643 | 9,400 |