Mutoh Holdings Co., Ltd. (7999.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7999.T Historical Return
If you invested ¥1000 in Mutoh Holdings Co., Ltd. (7999.T) 10 years ago, it would be worth ¥4,125.64 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 ¥5,397.63, while ¥1000 invested 1 year ago would be worth ¥2,875.53. This corresponds to total returns of 312.56%, 439.76%, 187.55%, respectively, with annualized returns of 15.22%, 40.07%, 187.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7999.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 09, 2026 | 7,580 | 7,580 | 7,580 | 7,580 | 7,580 | 2,200 |
| June 08, 2026 | 7,570 | 7,580 | 7,580 | 7,590 | 7,570 | 32,300 |
| June 05, 2026 | 7,570 | 7,570 | 7,570 | 7,580 | 7,570 | 1,500 |
| June 04, 2026 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 700 |
| June 03, 2026 | 7,570 | 7,560 | 7,560 | 7,570 | 7,560 | 15,400 |
| June 02, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,560 | 6,600 |
| June 01, 2026 | 7,560 | 7,560 | 7,560 | 7,560 | 7,550 | 15,300 |
| May 29, 2026 | 7,580 | 7,560 | 7,560 | 7,580 | 7,530 | 27,700 |
| May 28, 2026 | 7,580 | 7,580 | 7,580 | 7,590 | 7,580 | 6,000 |
| May 27, 2026 | 7,580 | 7,580 | 7,580 | 7,590 | 7,580 | 8,300 |
| May 26, 2026 | 7,580 | 7,580 | 7,580 | 7,590 | 7,580 | 7,900 |
| May 25, 2026 | 7,580 | 7,580 | 7,580 | 7,580 | 7,570 | 12,100 |
| May 22, 2026 | 7,580 | 7,580 | 7,580 | 7,590 | 7,580 | 9,700 |
| May 21, 2026 | 7,580 | 7,580 | 7,580 | 7,590 | 7,580 | 500 |
| May 20, 2026 | 7,590 | 7,580 | 7,580 | 7,590 | 7,580 | 10,000 |
| May 19, 2026 | 7,580 | 7,580 | 7,580 | 7,580 | 7,580 | 2,900 |
| May 18, 2026 | 7,570 | 7,580 | 7,580 | 7,580 | 7,570 | 4,600 |
| May 15, 2026 | 7,560 | 7,570 | 7,570 | 7,570 | 7,560 | 700 |
| May 14, 2026 | 7,570 | 7,560 | 7,560 | 7,570 | 7,560 | 28,100 |
| May 13, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 16,100 |
| May 12, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 15,900 |
| May 11, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 14,900 |
| May 08, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 6,800 |
| May 07, 2026 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 1,600 |
| May 01, 2026 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 2,200 |
| April 30, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 5,900 |
| April 28, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 2,700 |
| April 27, 2026 | 7,570 | 7,570 | 7,570 | 7,580 | 7,570 | 3,600 |
| April 24, 2026 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 1,600 |
| April 23, 2026 | 7,570 | 7,570 | 7,570 | 7,590 | 7,570 | 6,600 |
| April 22, 2026 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 2,800 |
| April 21, 2026 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | 1,400 |
| April 20, 2026 | 7,580 | 7,570 | 7,570 | 7,580 | 7,570 | 1,700 |
| April 17, 2026 | 7,580 | 7,580 | 7,580 | 7,580 | 7,580 | 3,900 |
| April 16, 2026 | 7,580 | 7,580 | 7,580 | 7,580 | 7,580 | 400 |
| April 15, 2026 | 7,580 | 7,590 | 7,590 | 7,590 | 7,580 | 4,400 |
| April 14, 2026 | 7,580 | 7,580 | 7,580 | 7,600 | 7,580 | 1,000 |
| April 13, 2026 | 7,580 | 7,580 | 7,580 | 7,580 | 7,580 | 200 |
| April 10, 2026 | 7,570 | 7,590 | 7,590 | 7,590 | 7,570 | 200 |
| April 09, 2026 | 7,570 | 7,600 | 7,600 | 7,600 | 7,570 | 23,800 |
| April 08, 2026 | 7,560 | 7,570 | 7,570 | 7,570 | 7,560 | 2,700 |
| April 07, 2026 | 7,560 | 7,570 | 7,570 | 7,570 | 7,560 | 1,800 |
| April 06, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,560 | 8,100 |
| April 03, 2026 | 7,560 | 7,570 | 7,570 | 7,570 | 7,560 | 3,900 |
| April 02, 2026 | 7,560 | 7,570 | 7,570 | 7,570 | 7,560 | 17,900 |
| April 01, 2026 | 7,570 | 7,560 | 7,560 | 7,570 | 7,560 | 4,500 |
| March 31, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,560 | 7,600 |
| March 30, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,560 | 10,300 |
| March 27, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,560 | 5,800 |
| March 26, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,550 | 21,000 |
| March 25, 2026 | 7,550 | 7,560 | 7,560 | 7,570 | 7,550 | 25,700 |
| March 24, 2026 | 7,540 | 7,550 | 7,550 | 7,560 | 7,540 | 38,300 |
| March 23, 2026 | 7,550 | 7,540 | 7,540 | 7,560 | 7,540 | 55,900 |
| March 19, 2026 | 7,560 | 7,560 | 7,560 | 7,570 | 7,530 | 54,300 |
| March 18, 2026 | 7,610 | 7,620 | 7,620 | 7,630 | 7,610 | 19,800 |
| March 17, 2026 | 7,610 | 7,610 | 7,610 | 7,620 | 7,610 | 12,600 |
| March 16, 2026 | 7,610 | 7,610 | 7,610 | 7,620 | 7,610 | 27,500 |
| March 13, 2026 | 7,610 | 7,620 | 7,620 | 7,620 | 7,610 | 5,100 |
| March 12, 2026 | 7,620 | 7,610 | 7,610 | 7,630 | 7,610 | 17,500 |
| March 11, 2026 | 7,620 | 7,620 | 7,620 | 7,620 | 7,610 | 18,900 |
AD
