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 ¥4,335.6 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,305.9, while ¥1000 invested 1 year ago would be worth ¥1,325.69. This corresponds to total returns of 333.56%, 130.59%, 32.57%, respectively, with annualized returns of 15.79%, 18.18%, 32.57%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,065 | 4,180 | 4,180 | 4,350 | 4,065 | 4,700 |
| June 19, 2026 | 4,005 | 4,030 | 4,030 | 4,050 | 4,005 | 2,000 |
| June 18, 2026 | 3,985 | 4,000 | 4,000 | 4,020 | 3,985 | 1,900 |
| June 17, 2026 | 3,955 | 3,965 | 3,965 | 4,045 | 3,955 | 1,700 |
| June 16, 2026 | 3,970 | 3,955 | 3,955 | 4,000 | 3,955 | 900 |
| June 15, 2026 | 3,980 | 3,985 | 3,985 | 4,010 | 3,980 | 2,200 |
| June 12, 2026 | 3,985 | 4,000 | 4,000 | 4,000 | 3,980 | 1,100 |
| June 11, 2026 | 3,905 | 3,920 | 3,920 | 3,950 | 3,900 | 2,000 |
| June 10, 2026 | 3,945 | 3,925 | 3,925 | 3,995 | 3,925 | 2,000 |
| June 09, 2026 | 3,980 | 3,950 | 3,950 | 3,985 | 3,925 | 5,000 |
| June 08, 2026 | 3,895 | 3,920 | 3,920 | 3,965 | 3,895 | 1,100 |
| June 05, 2026 | 3,920 | 3,980 | 3,980 | 4,035 | 3,900 | 6,700 |
| June 04, 2026 | 3,970 | 3,990 | 3,990 | 4,000 | 3,950 | 2,600 |
| June 03, 2026 | 4,005 | 4,000 | 4,000 | 4,020 | 3,995 | 2,900 |
| June 02, 2026 | 4,000 | 4,000 | 4,000 | 4,045 | 4,000 | 2,900 |
| June 01, 2026 | 4,020 | 4,000 | 4,000 | 4,020 | 3,995 | 4,200 |
| May 29, 2026 | 4,015 | 4,020 | 4,020 | 4,195 | 4,015 | 5,100 |
| May 28, 2026 | 4,010 | 4,015 | 4,015 | 4,065 | 4,005 | 3,700 |
| May 27, 2026 | 4,010 | 4,005 | 4,005 | 4,015 | 4,005 | 1,900 |
| May 26, 2026 | 4,010 | 4,010 | 4,010 | 4,015 | 4,010 | 1,900 |
| May 25, 2026 | 4,015 | 4,015 | 4,015 | 4,025 | 4,005 | 3,200 |
| May 22, 2026 | 4,010 | 4,020 | 4,020 | 4,040 | 4,005 | 1,300 |
| May 21, 2026 | 4,020 | 4,000 | 4,000 | 4,025 | 3,995 | 2,500 |
| May 20, 2026 | 4,025 | 4,000 | 4,000 | 4,030 | 4,000 | 1,700 |
| May 19, 2026 | 4,045 | 4,020 | 4,020 | 4,085 | 4,020 | 2,500 |
| May 18, 2026 | 4,070 | 4,030 | 4,030 | 4,115 | 4,030 | 3,500 |
| May 15, 2026 | 4,010 | 4,135 | 4,135 | 4,180 | 4,010 | 3,600 |
| May 14, 2026 | 4,250 | 4,040 | 4,040 | 4,250 | 3,975 | 16,500 |
| May 13, 2026 | 4,255 | 4,280 | 4,280 | 4,355 | 4,255 | 5,100 |
| May 12, 2026 | 4,415 | 4,240 | 4,240 | 4,580 | 4,240 | 10,700 |
| May 11, 2026 | 4,340 | 4,390 | 4,390 | 4,535 | 4,340 | 4,900 |
| May 08, 2026 | 4,340 | 4,345 | 4,345 | 4,450 | 4,295 | 6,300 |
| May 07, 2026 | 4,330 | 4,395 | 4,395 | 4,410 | 4,275 | 3,900 |
| May 01, 2026 | 4,315 | 4,300 | 4,300 | 4,315 | 4,280 | 1,500 |
| April 30, 2026 | 4,320 | 4,310 | 4,310 | 4,395 | 4,290 | 4,800 |
| April 28, 2026 | 4,345 | 4,325 | 4,325 | 4,345 | 4,325 | 1,300 |
| April 27, 2026 | 4,360 | 4,345 | 4,345 | 4,360 | 4,330 | 4,500 |
| April 24, 2026 | 4,450 | 4,360 | 4,360 | 4,450 | 4,350 | 1,700 |
| April 23, 2026 | 4,375 | 4,470 | 4,470 | 4,490 | 4,340 | 3,600 |
| April 22, 2026 | 4,390 | 4,340 | 4,340 | 4,480 | 4,335 | 4,600 |
| April 21, 2026 | 4,360 | 4,385 | 4,385 | 4,385 | 4,330 | 4,900 |
| April 20, 2026 | 4,310 | 4,365 | 4,365 | 4,365 | 4,305 | 2,400 |
| April 17, 2026 | 4,345 | 4,335 | 4,335 | 4,380 | 4,335 | 2,600 |
| April 16, 2026 | 4,415 | 4,360 | 4,360 | 4,440 | 4,325 | 4,700 |
| April 15, 2026 | 4,455 | 4,415 | 4,415 | 4,505 | 4,415 | 3,900 |
| April 14, 2026 | 4,485 | 4,455 | 4,455 | 4,590 | 4,450 | 2,700 |
| April 13, 2026 | 4,480 | 4,495 | 4,495 | 4,530 | 4,480 | 1,700 |
| April 10, 2026 | 4,530 | 4,550 | 4,550 | 4,590 | 4,530 | 2,300 |
| April 09, 2026 | 4,605 | 4,585 | 4,585 | 4,660 | 4,495 | 7,600 |
| April 08, 2026 | 4,520 | 4,535 | 4,535 | 4,675 | 4,520 | 4,400 |
| April 07, 2026 | 4,585 | 4,510 | 4,510 | 4,585 | 4,500 | 4,600 |
| April 06, 2026 | 4,535 | 4,590 | 4,590 | 4,655 | 4,535 | 3,400 |
| April 03, 2026 | 4,540 | 4,535 | 4,535 | 4,610 | 4,485 | 4,900 |
| April 02, 2026 | 4,525 | 4,520 | 4,520 | 4,640 | 4,490 | 2,500 |
| April 01, 2026 | 4,410 | 4,595 | 4,595 | 4,600 | 4,405 | 3,200 |
| March 31, 2026 | 4,420 | 4,410 | 4,410 | 4,545 | 4,315 | 6,100 |
| March 30, 2026 | 4,515 | 4,470 | 4,470 | 4,615 | 4,465 | 6,800 |
| March 27, 2026 | 4,640 | 4,645 | 4,515 | 4,675 | 4,600 | 1,700 |
| March 26, 2026 | 4,670 | 4,640 | 4,510.14 | 4,720 | 4,635 | 1,900 |
| March 25, 2026 | 4,605 | 4,740 | 4,607.34 | 4,765 | 4,605 | 6,600 |
AD
