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 ¥5,084.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,401.44, while ¥1000 invested 1 year ago would be worth ¥1,342.06. This corresponds to total returns of 408.48%, 140.14%, 34.21%, respectively, with annualized returns of 17.66%, 19.14%, 34.21%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,555 | 3,550 | 3,550 | 3,555 | 3,495 | 42,200 |
| October 20, 2026 | 3,550 | 3,520 | 3,520 | 3,560 | 3,495 | 32,800 |
| October 19, 2026 | 3,610 | 3,565 | 3,565 | 3,610 | 3,550 | 23,800 |
| October 16, 2026 | 3,540 | 3,605 | 3,605 | 3,615 | 3,535 | 51,200 |
| October 15, 2026 | 3,555 | 3,505 | 3,505 | 3,555 | 3,470 | 76,800 |
| October 14, 2026 | 3,560 | 3,555 | 3,555 | 3,575 | 3,530 | 27,700 |
| October 13, 2026 | 3,505 | 3,540 | 3,540 | 3,550 | 3,480 | 39,000 |
| October 09, 2026 | 3,435 | 3,485 | 3,485 | 3,495 | 3,430 | 47,700 |
| October 08, 2026 | 3,480 | 3,410 | 3,410 | 3,480 | 3,390 | 48,500 |
| October 07, 2026 | 3,505 | 3,515 | 3,515 | 3,565 | 3,500 | 37,300 |
| October 06, 2026 | 3,525 | 3,520 | 3,520 | 3,555 | 3,490 | 41,100 |
| October 05, 2026 | 3,515 | 3,525 | 3,525 | 3,550 | 3,495 | 52,700 |
| October 02, 2026 | 3,480 | 3,500 | 3,500 | 3,525 | 3,475 | 61,700 |
| October 01, 2026 | 3,485 | 3,535 | 3,535 | 3,535 | 3,465 | 77,400 |
| September 30, 2026 | 3,520 | 3,520 | 3,520 | 3,545 | 3,460 | 98,500 |
| September 29, 2026 | 3,590 | 3,525 | 3,525 | 3,605 | 3,510 | 457,500 |
| September 28, 2026 | 3,715 | 3,605 | 3,605 | 3,720 | 3,585 | 257,500 |
| September 25, 2026 | 3,675 | 3,720 | 3,720 | 3,725 | 3,660 | 131,600 |
| September 24, 2026 | 3,660 | 3,660 | 3,660 | 3,675 | 3,625 | 140,200 |
| September 18, 2026 | 3,700 | 3,645 | 3,645 | 3,700 | 3,615 | 101,100 |
| September 17, 2026 | 3,680 | 3,680 | 3,680 | 3,695 | 3,660 | 57,400 |
| September 16, 2026 | 3,625 | 3,635 | 3,635 | 3,660 | 3,610 | 64,500 |
| September 15, 2026 | 3,620 | 3,615 | 3,615 | 3,620 | 3,570 | 56,600 |
| September 11, 2026 | 3,550 | 3,615 | 3,615 | 3,650 | 3,550 | 74,700 |
| September 10, 2026 | 3,625 | 3,620 | 3,620 | 3,630 | 3,585 | 57,400 |
| September 09, 2026 | 3,605 | 3,645 | 3,645 | 3,665 | 3,580 | 71,200 |
| September 08, 2026 | 3,650 | 3,605 | 3,605 | 3,660 | 3,595 | 100,600 |
| September 07, 2026 | 3,745 | 3,670 | 3,670 | 3,750 | 3,655 | 120,200 |
| September 04, 2026 | 3,720 | 3,690 | 3,690 | 3,720 | 3,615 | 125,700 |
| September 03, 2026 | 3,740 | 3,700 | 3,700 | 3,755 | 3,660 | 131,700 |
| September 02, 2026 | 3,760 | 3,710 | 3,710 | 3,775 | 3,695 | 112,800 |
| September 01, 2026 | 3,805 | 3,815 | 3,815 | 3,840 | 3,760 | 138,200 |
| August 31, 2026 | 3,765 | 3,820 | 3,820 | 3,840 | 3,755 | 188,300 |
| August 28, 2026 | 3,745 | 3,790 | 3,790 | 3,835 | 3,720 | 169,800 |
| August 27, 2026 | 3,700 | 3,770 | 3,770 | 3,775 | 3,690 | 165,500 |
| August 26, 2026 | 3,625 | 3,665 | 3,665 | 3,695 | 3,625 | 134,800 |
| August 25, 2026 | 3,640 | 3,625 | 3,625 | 3,665 | 3,605 | 91,600 |
| August 24, 2026 | 3,645 | 3,600 | 3,600 | 3,655 | 3,600 | 134,500 |
| 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 |
AD
