Narasaki Sangyo Co., Ltd. (8085.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8085.T Historical Return
If you invested ¥1000 in Narasaki Sangyo Co., Ltd. (8085.T) 10 years ago, it would be worth ¥3,996.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,528.91, while ¥1000 invested 1 year ago would be worth ¥1,258.84. This corresponds to total returns of 299.61%, 152.89%, 25.88%, respectively, with annualized returns of 14.86%, 20.38%, 25.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8085.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,375 | 4,450 | 4,450 | 4,460 | 4,370 | 4,000 |
| November 10, 2026 | 4,290 | 4,350 | 4,350 | 4,450 | 4,255 | 8,800 |
| November 09, 2026 | 4,250 | 4,240 | 4,240 | 4,250 | 4,205 | 1,700 |
| November 06, 2026 | 4,240 | 4,180 | 4,180 | 4,240 | 4,170 | 4,400 |
| November 05, 2026 | 4,370 | 4,380 | 4,380 | 4,390 | 4,300 | 2,100 |
| November 04, 2026 | 4,325 | 4,300 | 4,300 | 4,400 | 4,200 | 7,900 |
| November 02, 2026 | 4,300 | 4,285 | 4,285 | 4,300 | 4,240 | 2,800 |
| October 30, 2026 | 4,290 | 4,350 | 4,350 | 4,400 | 4,285 | 3,400 |
| October 29, 2026 | 4,320 | 4,290 | 4,290 | 4,320 | 4,290 | 1,700 |
| October 28, 2026 | 4,340 | 4,320 | 4,320 | 4,400 | 4,320 | 1,600 |
| October 27, 2026 | 4,325 | 4,310 | 4,310 | 4,355 | 4,290 | 2,800 |
| October 26, 2026 | 4,375 | 4,390 | 4,390 | 4,395 | 4,375 | 1,500 |
| October 23, 2026 | 4,390 | 4,330 | 4,330 | 4,390 | 4,200 | 3,400 |
| October 22, 2026 | 4,415 | 4,330 | 4,330 | 4,415 | 4,330 | 900 |
| October 21, 2026 | 4,400 | 4,400 | 4,400 | 4,420 | 4,400 | 1,600 |
| October 20, 2026 | 4,420 | 4,330 | 4,330 | 4,420 | 4,330 | 1,000 |
| October 19, 2026 | 4,455 | 4,400 | 4,400 | 4,480 | 4,400 | 400 |
| October 16, 2026 | 4,320 | 4,400 | 4,400 | 4,400 | 4,320 | 300 |
| October 15, 2026 | 4,380 | 4,350 | 4,350 | 4,380 | 4,350 | 700 |
| October 14, 2026 | 4,380 | 4,450 | 4,450 | 4,465 | 4,380 | 900 |
| October 13, 2026 | 4,335 | 4,435 | 4,435 | 4,435 | 4,320 | 1,300 |
| October 09, 2026 | 4,420 | 4,375 | 4,375 | 4,475 | 4,375 | 1,000 |
| October 08, 2026 | 4,355 | 4,400 | 4,400 | 4,400 | 4,355 | 800 |
| October 07, 2026 | 4,545 | 4,425 | 4,425 | 4,545 | 4,385 | 3,900 |
| October 06, 2026 | 4,560 | 4,575 | 4,575 | 4,635 | 4,560 | 2,800 |
| October 05, 2026 | 4,565 | 4,600 | 4,600 | 4,600 | 4,550 | 2,800 |
| October 02, 2026 | 4,460 | 4,595 | 4,595 | 4,600 | 4,460 | 6,900 |
| October 01, 2026 | 4,475 | 4,475 | 4,475 | 4,475 | 4,400 | 1,100 |
| September 30, 2026 | 4,540 | 4,485 | 4,485 | 4,540 | 4,355 | 1,700 |
| September 29, 2026 | 4,355 | 4,400 | 4,400 | 4,450 | 4,255 | 6,900 |
| September 28, 2026 | 4,370 | 4,355 | 4,355 | 4,390 | 4,340 | 1,300 |
| September 25, 2026 | 4,370 | 4,360 | 4,360 | 4,370 | 4,310 | 4,600 |
| September 24, 2026 | 4,390 | 4,370 | 4,370 | 4,390 | 4,350 | 2,800 |
| September 18, 2026 | 4,300 | 4,330 | 4,330 | 4,330 | 4,300 | 1,400 |
| September 17, 2026 | 4,260 | 4,270 | 4,270 | 4,280 | 4,240 | 1,600 |
| September 16, 2026 | 4,225 | 4,200 | 4,200 | 4,240 | 4,150 | 1,400 |
| September 15, 2026 | 4,170 | 4,180 | 4,180 | 4,210 | 4,170 | 600 |
| September 11, 2026 | 4,185 | 4,235 | 4,235 | 4,245 | 4,125 | 3,500 |
| September 10, 2026 | 4,205 | 4,200 | 4,200 | 4,210 | 4,200 | 400 |
| September 09, 2026 | 4,225 | 4,270 | 4,270 | 4,270 | 4,205 | 800 |
| September 08, 2026 | 4,225 | 4,230 | 4,230 | 4,290 | 4,225 | 700 |
| September 07, 2026 | 4,285 | 4,240 | 4,240 | 4,295 | 4,240 | 8,200 |
| September 04, 2026 | 4,240 | 4,245 | 4,245 | 4,245 | 4,240 | 400 |
| September 03, 2026 | 4,240 | 4,240 | 4,240 | 4,280 | 4,240 | 2,100 |
| September 02, 2026 | 4,215 | 4,240 | 4,240 | 4,245 | 4,170 | 2,400 |
| September 01, 2026 | 4,245 | 4,265 | 4,265 | 4,280 | 4,215 | 1,500 |
| August 31, 2026 | 4,210 | 4,245 | 4,245 | 4,255 | 4,210 | 1,200 |
| August 28, 2026 | 4,185 | 4,205 | 4,205 | 4,260 | 4,185 | 2,800 |
| August 27, 2026 | 4,170 | 4,200 | 4,200 | 4,300 | 4,125 | 3,100 |
| August 26, 2026 | 4,115 | 4,120 | 4,120 | 4,180 | 4,095 | 2,500 |
| August 25, 2026 | 4,120 | 4,095 | 4,095 | 4,120 | 4,090 | 1,500 |
| August 24, 2026 | 4,170 | 4,120 | 4,120 | 4,170 | 4,120 | 1,800 |
| August 21, 2026 | 4,120 | 4,120 | 4,120 | 4,120 | 4,090 | 1,600 |
| August 20, 2026 | 4,120 | 4,120 | 4,120 | 4,120 | 4,090 | 1,500 |
| August 19, 2026 | 4,195 | 4,110 | 4,110 | 4,195 | 4,075 | 3,600 |
| August 18, 2026 | 4,235 | 4,190 | 4,190 | 4,280 | 4,155 | 8,200 |
| August 17, 2026 | 4,300 | 4,260 | 4,260 | 4,300 | 4,240 | 2,800 |
| August 14, 2026 | 4,255 | 4,280 | 4,280 | 4,315 | 4,230 | 3,100 |
| August 13, 2026 | 4,250 | 4,280 | 4,280 | 4,280 | 4,235 | 1,400 |
| August 12, 2026 | 4,315 | 4,250 | 4,250 | 4,315 | 4,245 | 2,800 |
AD
