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 ¥4,674.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,284.57, while ¥1000 invested 1 year ago would be worth ¥1,190.46. This corresponds to total returns of 367.44%, 128.46%, 19.05%, respectively, with annualized returns of 16.66%, 17.96%, 19.05%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,240 | 4,225 | 4,225 | 4,325 | 4,200 | 1,700 |
| July 30, 2026 | 4,235 | 4,240 | 4,240 | 4,245 | 4,160 | 2,400 |
| July 29, 2026 | 4,200 | 4,245 | 4,245 | 4,245 | 4,185 | 400 |
| July 28, 2026 | 4,210 | 4,195 | 4,195 | 4,210 | 4,195 | 300 |
| July 27, 2026 | 4,320 | 4,245 | 4,245 | 4,320 | 4,245 | 3,100 |
| July 24, 2026 | 4,220 | 4,365 | 4,365 | 4,365 | 4,220 | 1,900 |
| July 23, 2026 | 4,160 | 4,225 | 4,225 | 4,295 | 4,160 | 2,500 |
| July 22, 2026 | 4,140 | 4,160 | 4,160 | 4,160 | 4,140 | 900 |
| July 21, 2026 | 4,115 | 4,140 | 4,140 | 4,150 | 4,115 | 1,400 |
| July 17, 2026 | 4,115 | 4,115 | 4,115 | 4,140 | 4,055 | 2,400 |
| July 16, 2026 | 4,140 | 4,115 | 4,115 | 4,175 | 4,105 | 1,100 |
| July 15, 2026 | 4,130 | 4,140 | 4,140 | 4,140 | 4,130 | 600 |
| July 14, 2026 | 4,125 | 4,130 | 4,130 | 4,225 | 4,120 | 1,400 |
| July 13, 2026 | 4,130 | 4,130 | 4,130 | 4,140 | 4,130 | 1,100 |
| July 10, 2026 | 4,160 | 4,160 | 4,160 | 4,195 | 4,150 | 1,100 |
| July 09, 2026 | 4,160 | 4,160 | 4,160 | 4,160 | 4,150 | 1,300 |
| July 08, 2026 | 4,180 | 4,165 | 4,165 | 4,180 | 4,165 | 300 |
| July 07, 2026 | 4,220 | 4,180 | 4,180 | 4,225 | 4,180 | 800 |
| July 06, 2026 | 4,250 | 4,220 | 4,220 | 4,250 | 4,150 | 3,100 |
| July 03, 2026 | 4,235 | 4,170 | 4,170 | 4,235 | 4,170 | 600 |
| July 02, 2026 | 4,150 | 4,165 | 4,165 | 4,165 | 4,135 | 2,100 |
| July 01, 2026 | 4,150 | 4,155 | 4,155 | 4,155 | 4,150 | 300 |
| June 30, 2026 | 4,175 | 4,150 | 4,150 | 4,250 | 4,145 | 8,400 |
| June 29, 2026 | 4,155 | 4,165 | 4,165 | 4,355 | 4,155 | 3,900 |
| June 26, 2026 | 4,150 | 4,150 | 4,150 | 4,225 | 4,150 | 1,700 |
| June 25, 2026 | 4,245 | 4,155 | 4,155 | 4,350 | 4,155 | 4,100 |
| June 24, 2026 | 4,390 | 4,175 | 4,175 | 4,460 | 4,175 | 7,200 |
| June 23, 2026 | 4,180 | 4,185 | 4,185 | 4,185 | 4,150 | 1,100 |
| 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 |
AD
