Tsukamoto Corporation Co., Ltd. (8025.T) JPX

Currency In JPY

8025.T Historical Return

If you invested ¥1000 in Tsukamoto Corporation Co., Ltd. (8025.T) 10 years ago, it would be worth ¥1,463.62 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,031.2, while ¥1000 invested 1 year ago would be worth ¥955.57. This corresponds to total returns of 46.36%, 3.12%, -4.44%, respectively, with annualized returns of 3.88%, 0.62%, -4.44%.

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

8025.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	1,252	1,241	1,241	1,253	1,232	1,400
June 18, 2026	1,224	1,230	1,230	1,264	1,224	2,200
June 17, 2026	1,204	1,224	1,224	1,224	1,204	1,900
June 16, 2026	1,230	1,227	1,227	1,230	1,200	2,300
June 15, 2026	1,240	1,240	1,240	1,242	1,240	600
June 12, 2026	1,249	1,251	1,251	1,259	1,249	2,500
June 11, 2026	1,217	1,230	1,230	1,230	1,213	900
June 10, 2026	1,213	1,213	1,213	1,213	1,213	100
June 09, 2026	1,212	1,212	1,212	1,212	1,212	400
June 08, 2026	1,213	1,215	1,215	1,215	1,213	200
June 05, 2026	1,210	1,210	1,210	1,210	1,210	100
June 04, 2026	1,209	1,209	1,209	1,209	1,209	100
June 03, 2026	1,210	1,214	1,214	1,215	1,210	400
June 02, 2026	1,230	1,214	1,214	1,230	1,209	1,700
June 01, 2026	1,210	1,210	1,210	1,240	1,207	2,500
May 29, 2026	1,206	1,210	1,210	1,210	1,206	300
May 28, 2026	1,210	1,223	1,223	1,223	1,210	300
May 27, 2026	1,225	1,240	1,240	1,240	1,225	400
May 25, 2026	1,234	1,225	1,225	1,234	1,225	400
May 22, 2026	1,202	1,226	1,226	1,226	1,202	400
May 21, 2026	1,201	1,202	1,202	1,226	1,201	600
May 20, 2026	1,206	1,200	1,200	1,206	1,200	400
May 19, 2026	1,202	1,200	1,200	1,202	1,200	500
May 18, 2026	1,200	1,200	1,200	1,201	1,200	500
May 15, 2026	1,194	1,200	1,200	1,226	1,194	1,300
May 14, 2026	1,206	1,191	1,191	1,235	1,184	1,800
May 13, 2026	1,202	1,206	1,206	1,207	1,202	300
May 12, 2026	1,200	1,202	1,202	1,217	1,200	800
May 11, 2026	1,196	1,200	1,200	1,229	1,196	3,000
May 08, 2026	1,233	1,195	1,195	1,247	1,181	2,600
May 07, 2026	1,254	1,253	1,253	1,254	1,253	800
April 30, 2026	1,293	1,253	1,253	1,293	1,253	400
April 28, 2026	1,237	1,293	1,293	1,293	1,237	1,800
April 27, 2026	1,234	1,238	1,238	1,259	1,234	400
April 24, 2026	1,252	1,234	1,234	1,264	1,221	800
April 23, 2026	1,259	1,259	1,259	1,262	1,259	900
April 22, 2026	1,267	1,259	1,259	1,270	1,259	1,800
April 21, 2026	1,266	1,266	1,266	1,266	1,266	500
April 20, 2026	1,288	1,265	1,265	1,288	1,262	1,300
April 17, 2026	1,268	1,261	1,261	1,268	1,261	600
April 16, 2026	1,270	1,268	1,268	1,278	1,263	900
April 15, 2026	1,263	1,262	1,262	1,288	1,262	1,200
April 14, 2026	1,263	1,263	1,263	1,265	1,262	1,200
April 13, 2026	1,275	1,261	1,261	1,277	1,261	1,200
April 10, 2026	1,280	1,280	1,280	1,309	1,275	1,000
April 09, 2026	1,288	1,279	1,279	1,289	1,279	900
April 08, 2026	1,304	1,288	1,288	1,304	1,288	200
April 07, 2026	1,287	1,288	1,288	1,288	1,287	400
April 06, 2026	1,286	1,287	1,287	1,309	1,285	800
April 03, 2026	1,301	1,293	1,293	1,301	1,284	1,300
April 02, 2026	1,314	1,301	1,301	1,320	1,301	900
April 01, 2026	1,330	1,313	1,313	1,330	1,301	1,200
March 31, 2026	1,289	1,329	1,329	1,330	1,270	4,200
March 30, 2026	1,271	1,290	1,290	1,300	1,266	5,800
March 27, 2026	1,363	1,361	1,331	1,366	1,350	3,700
March 26, 2026	1,362	1,355	1,325.13	1,368	1,345	2,600
March 25, 2026	1,341	1,362	1,331.98	1,363	1,341	1,100
March 24, 2026	1,340	1,340	1,310.46	1,340	1,340	600
March 23, 2026	1,356	1,340	1,310.46	1,356	1,340	2,000
March 19, 2026	1,370	1,356	1,326.11	1,370	1,356	1,300