Daiichi Jitsugyo Co., Ltd. (8059.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8059.T Historical Return
If you invested ¥1000 in Daiichi Jitsugyo Co., Ltd. (8059.T) 10 years ago, it would be worth ¥6,089.91 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 ¥2,737.34, while ¥1000 invested 1 year ago would be worth ¥1,449.3. This corresponds to total returns of 508.99%, 173.73%, 44.93%, respectively, with annualized returns of 19.79%, 22.31%, 44.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8059.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,575 | 3,640 | 3,640 | 3,640 | 3,575 | 99,500 |
| August 20, 2026 | 3,535 | 3,575 | 3,575 | 3,585 | 3,530 | 138,100 |
| August 19, 2026 | 3,530 | 3,525 | 3,525 | 3,565 | 3,470 | 106,600 |
| August 18, 2026 | 3,565 | 3,590 | 3,590 | 3,610 | 3,545 | 82,400 |
| August 17, 2026 | 3,595 | 3,580 | 3,580 | 3,630 | 3,565 | 109,600 |
| August 14, 2026 | 3,485 | 3,585 | 3,585 | 3,615 | 3,485 | 93,700 |
| August 13, 2026 | 3,455 | 3,500 | 3,500 | 3,520 | 3,435 | 128,500 |
| August 12, 2026 | 3,490 | 3,450 | 3,450 | 3,490 | 3,405 | 115,700 |
| August 10, 2026 | 3,510 | 3,515 | 3,515 | 3,545 | 3,490 | 111,300 |
| August 07, 2026 | 3,460 | 3,490 | 3,490 | 3,510 | 3,460 | 73,900 |
| August 06, 2026 | 3,465 | 3,505 | 3,505 | 3,530 | 3,445 | 59,100 |
| August 05, 2026 | 3,425 | 3,475 | 3,475 | 3,525 | 3,400 | 75,000 |
| August 04, 2026 | 3,300 | 3,425 | 3,425 | 3,435 | 3,300 | 118,600 |
| August 03, 2026 | 3,190 | 3,345 | 3,345 | 3,345 | 3,125 | 214,500 |
| July 31, 2026 | 3,505 | 3,190 | 3,190 | 3,560 | 3,160 | 178,400 |
| July 30, 2026 | 3,440 | 3,465 | 3,465 | 3,500 | 3,420 | 69,100 |
| July 29, 2026 | 3,480 | 3,475 | 3,475 | 3,490 | 3,405 | 89,400 |
| July 28, 2026 | 3,510 | 3,475 | 3,475 | 3,510 | 3,435 | 48,300 |
| July 27, 2026 | 3,515 | 3,530 | 3,530 | 3,540 | 3,490 | 49,300 |
| July 24, 2026 | 3,430 | 3,465 | 3,465 | 3,485 | 3,425 | 53,000 |
| July 23, 2026 | 3,460 | 3,475 | 3,475 | 3,490 | 3,440 | 59,300 |
| July 22, 2026 | 3,425 | 3,470 | 3,470 | 3,480 | 3,410 | 71,000 |
| July 21, 2026 | 3,340 | 3,390 | 3,390 | 3,420 | 3,335 | 107,100 |
| July 17, 2026 | 3,340 | 3,305 | 3,305 | 3,380 | 3,260 | 143,200 |
| July 16, 2026 | 3,380 | 3,400 | 3,400 | 3,445 | 3,355 | 69,100 |
| July 15, 2026 | 3,405 | 3,415 | 3,415 | 3,435 | 3,355 | 92,100 |
| July 14, 2026 | 3,415 | 3,360 | 3,360 | 3,420 | 3,345 | 111,000 |
| July 13, 2026 | 3,335 | 3,380 | 3,380 | 3,410 | 3,325 | 149,700 |
| July 10, 2026 | 3,275 | 3,330 | 3,330 | 3,345 | 3,250 | 127,900 |
| July 09, 2026 | 3,195 | 3,250 | 3,250 | 3,275 | 3,190 | 137,700 |
| July 08, 2026 | 3,170 | 3,190 | 3,190 | 3,200 | 3,170 | 76,500 |
| July 07, 2026 | 3,215 | 3,205 | 3,205 | 3,290 | 3,205 | 90,600 |
| July 06, 2026 | 3,180 | 3,215 | 3,215 | 3,215 | 3,150 | 121,200 |
| July 03, 2026 | 3,115 | 3,175 | 3,175 | 3,180 | 3,110 | 71,700 |
| July 02, 2026 | 3,095 | 3,100 | 3,100 | 3,165 | 3,085 | 74,900 |
| July 01, 2026 | 3,055 | 3,090 | 3,090 | 3,115 | 3,055 | 66,500 |
| June 30, 2026 | 3,085 | 3,050 | 3,050 | 3,085 | 3,040 | 90,000 |
| June 29, 2026 | 3,055 | 3,045 | 3,045 | 3,080 | 3,030 | 103,200 |
| June 26, 2026 | 3,000 | 3,025 | 3,025 | 3,080 | 2,990 | 50,900 |
| June 25, 2026 | 2,991 | 2,990 | 2,990 | 3,005 | 2,954 | 49,500 |
| June 24, 2026 | 2,997 | 2,941 | 2,941 | 3,020 | 2,940 | 88,700 |
| June 23, 2026 | 3,060 | 3,000 | 3,000 | 3,085 | 3,000 | 37,000 |
| June 22, 2026 | 3,060 | 3,060 | 3,060 | 3,100 | 3,040 | 33,500 |
| June 19, 2026 | 3,070 | 3,090 | 3,090 | 3,115 | 3,040 | 64,000 |
| June 18, 2026 | 3,060 | 3,060 | 3,060 | 3,080 | 3,010 | 53,600 |
| June 17, 2026 | 3,055 | 3,020 | 3,020 | 3,090 | 3,020 | 69,000 |
| June 16, 2026 | 3,050 | 3,050 | 3,050 | 3,065 | 3,020 | 42,100 |
| June 15, 2026 | 3,015 | 3,060 | 3,060 | 3,085 | 3,005 | 41,900 |
| June 12, 2026 | 2,975 | 2,982 | 2,982 | 3,015 | 2,967 | 54,100 |
| June 11, 2026 | 2,935 | 2,943 | 2,943 | 2,955 | 2,893 | 73,100 |
| June 10, 2026 | 2,977 | 2,958 | 2,958 | 3,005 | 2,951 | 56,200 |
| June 09, 2026 | 2,984 | 2,984 | 2,984 | 3,015 | 2,961 | 39,300 |
| June 08, 2026 | 2,955 | 2,948 | 2,948 | 2,985 | 2,933 | 85,600 |
| June 05, 2026 | 3,025 | 3,040 | 3,040 | 3,070 | 3,010 | 41,800 |
| June 04, 2026 | 3,010 | 3,010 | 3,010 | 3,060 | 2,999 | 50,900 |
| June 03, 2026 | 2,978 | 3,010 | 3,010 | 3,045 | 2,955 | 39,500 |
| June 02, 2026 | 3,005 | 2,956 | 2,956 | 3,005 | 2,932 | 92,200 |
| June 01, 2026 | 3,125 | 3,040 | 3,040 | 3,130 | 3,025 | 106,400 |
| May 29, 2026 | 3,220 | 3,115 | 3,115 | 3,250 | 3,095 | 204,000 |
| May 28, 2026 | 3,095 | 3,045 | 3,045 | 3,130 | 3,015 | 66,400 |
AD
