If you invested ¥1000 in IFIS Japan Ltd. (7833.T) 10 years ago, it would be worth ¥2,144.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,063.17, while ¥1000 invested 1 year ago would be worth ¥1,145.14. This corresponds to total returns of 114.44%, 6.32%, 14.51%, respectively, with annualized returns of 7.92%, 1.23%, 14.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 649 | 650 | 650 | 653 | 649 | 5,700 |
| May 25, 2026 | 655 | 652 | 652 | 655 | 650 | 7,000 |
| May 22, 2026 | 650 | 659 | 659 | 659 | 650 | 7,000 |
| May 21, 2026 | 648 | 651 | 651 | 651 | 648 | 3,900 |
| May 20, 2026 | 652 | 648 | 648 | 653 | 648 | 3,000 |
| May 19, 2026 | 650 | 651 | 651 | 660 | 648 | 7,800 |
| May 18, 2026 | 649 | 650 | 650 | 651 | 649 | 4,700 |
| May 15, 2026 | 651 | 649 | 649 | 656 | 649 | 6,200 |
| May 14, 2026 | 661 | 650 | 650 | 662 | 650 | 10,800 |
| May 13, 2026 | 661 | 666 | 666 | 676 | 661 | 3,600 |
| May 12, 2026 | 666 | 661 | 661 | 667 | 661 | 2,300 |
| May 11, 2026 | 666 | 665 | 665 | 669 | 665 | 3,200 |
| May 08, 2026 | 660 | 660 | 660 | 670 | 660 | 6,000 |
| May 07, 2026 | 656 | 660 | 660 | 662 | 656 | 4,600 |
| May 01, 2026 | 659 | 655 | 655 | 665 | 655 | 6,000 |
| April 30, 2026 | 662 | 662 | 662 | 665 | 660 | 2,300 |
| April 28, 2026 | 661 | 663 | 663 | 665 | 660 | 2,800 |
| April 27, 2026 | 665 | 662 | 662 | 666 | 661 | 3,800 |
| April 24, 2026 | 675 | 667 | 667 | 675 | 666 | 7,800 |
| April 23, 2026 | 670 | 665 | 665 | 671 | 665 | 4,000 |
| April 22, 2026 | 669 | 670 | 670 | 670 | 666 | 2,000 |
| April 21, 2026 | 668 | 670 | 670 | 674 | 667 | 3,600 |
| April 20, 2026 | 668 | 667 | 667 | 670 | 665 | 2,900 |
| April 17, 2026 | 668 | 665 | 665 | 668 | 665 | 2,600 |
| April 16, 2026 | 665 | 669 | 669 | 673 | 665 | 6,400 |
| April 15, 2026 | 663 | 665 | 665 | 672 | 663 | 3,300 |
| April 14, 2026 | 672 | 663 | 663 | 675 | 663 | 4,800 |
| April 13, 2026 | 668 | 670 | 670 | 670 | 666 | 2,400 |
| April 10, 2026 | 668 | 667 | 667 | 672 | 667 | 2,900 |
| April 09, 2026 | 673 | 667 | 667 | 673 | 667 | 2,400 |
| April 08, 2026 | 671 | 673 | 673 | 677 | 669 | 3,300 |
| April 07, 2026 | 663 | 668 | 668 | 670 | 663 | 3,600 |
| April 06, 2026 | 660 | 660 | 660 | 665 | 660 | 3,400 |
| April 03, 2026 | 660 | 659 | 659 | 667 | 659 | 2,700 |
| April 02, 2026 | 667 | 658 | 658 | 674 | 658 | 8,400 |
| April 01, 2026 | 656 | 670 | 670 | 670 | 656 | 3,200 |
| March 31, 2026 | 658 | 654 | 654 | 663 | 650 | 10,900 |
| March 30, 2026 | 660 | 658 | 658 | 665 | 651 | 9,900 |
| March 27, 2026 | 660 | 670 | 670 | 670 | 655 | 9,200 |
| March 26, 2026 | 665 | 660 | 660 | 673 | 660 | 5,100 |
| March 25, 2026 | 673 | 665 | 665 | 673 | 664 | 7,500 |