Ryosan Company, Limited (8140.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8140.T Historical Return
If you invested ¥1000 in Ryosan Company, Limited (8140.T) 10 years ago, it would be worth ¥1,996.27 as of September 11, 2026, based on a reinvested dividends scenario. Meanwhile, a ¥1000 investment made 5 years ago would be worth ¥2,362.27. This corresponds to total returns of 99.63%, 136.23%, respectively, with annualized returns of 7.16%, 18.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8140.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2024 | 5,210 | 4,920 | 4,880 | 5,320 | 4,920 | 190,700 |
| March 26, 2024 | 5,190 | 5,170 | 5,127.97 | 5,230 | 5,150 | 21,900 |
| March 25, 2024 | 5,130 | 5,190 | 5,147.8 | 5,240 | 5,110 | 43,500 |
| March 22, 2024 | 5,080 | 5,110 | 5,068.46 | 5,130 | 5,080 | 24,500 |
| March 21, 2024 | 5,170 | 5,080 | 5,038.7 | 5,190 | 5,070 | 41,200 |
| March 19, 2024 | 4,990 | 5,110 | 5,068.46 | 5,110 | 4,955 | 54,800 |
| March 18, 2024 | 4,960 | 4,970 | 4,929.59 | 4,995 | 4,920 | 44,600 |
| March 15, 2024 | 4,875 | 4,930 | 4,889.92 | 4,950 | 4,865 | 63,900 |
| March 14, 2024 | 4,980 | 4,920 | 4,880 | 4,980 | 4,890 | 61,100 |
| March 13, 2024 | 5,040 | 4,945 | 4,904.8 | 5,100 | 4,925 | 60,900 |
| March 12, 2024 | 4,975 | 4,985 | 4,944.47 | 5,040 | 4,920 | 61,600 |
| March 11, 2024 | 5,120 | 5,000 | 4,959.35 | 5,220 | 4,980 | 61,200 |
| March 08, 2024 | 5,170 | 5,220 | 5,177.56 | 5,270 | 5,160 | 47,900 |
| March 07, 2024 | 5,290 | 5,170 | 5,127.97 | 5,290 | 5,160 | 47,800 |
| March 06, 2024 | 5,210 | 5,240 | 5,197.4 | 5,240 | 5,180 | 50,200 |
| March 05, 2024 | 5,170 | 5,240 | 5,197.4 | 5,270 | 5,160 | 47,500 |
| March 04, 2024 | 5,330 | 5,180 | 5,137.89 | 5,370 | 5,180 | 71,200 |
| March 01, 2024 | 5,400 | 5,370 | 5,326.34 | 5,480 | 5,330 | 36,300 |
| February 29, 2024 | 5,330 | 5,380 | 5,336.26 | 5,390 | 5,280 | 69,600 |
| February 28, 2024 | 5,460 | 5,330 | 5,286.67 | 5,510 | 5,330 | 63,300 |
| February 27, 2024 | 5,280 | 5,430 | 5,385.85 | 5,530 | 5,280 | 61,800 |
| February 26, 2024 | 5,290 | 5,270 | 5,227.15 | 5,320 | 5,220 | 55,000 |
| February 22, 2024 | 5,190 | 5,240 | 5,197.4 | 5,290 | 5,150 | 49,000 |
| February 21, 2024 | 5,080 | 5,100 | 5,058.54 | 5,160 | 5,080 | 39,100 |
| February 20, 2024 | 5,050 | 5,150 | 5,108.13 | 5,180 | 5,050 | 38,900 |
| February 19, 2024 | 5,030 | 5,080 | 5,038.7 | 5,080 | 4,965 | 37,300 |
| February 16, 2024 | 4,945 | 5,060 | 5,018.86 | 5,130 | 4,945 | 62,300 |
| February 15, 2024 | 4,940 | 4,895 | 4,855.2 | 4,985 | 4,870 | 67,800 |
| February 14, 2024 | 5,030 | 4,920 | 4,880 | 5,030 | 4,900 | 53,700 |
| February 13, 2024 | 5,010 | 5,050 | 5,008.94 | 5,050 | 4,975 | 53,300 |
| February 09, 2024 | 5,000 | 4,960 | 4,919.67 | 5,070 | 4,960 | 57,600 |
| February 08, 2024 | 4,980 | 5,010 | 4,969.27 | 5,050 | 4,945 | 49,000 |
| February 07, 2024 | 4,900 | 4,995 | 4,954.39 | 5,010 | 4,900 | 42,500 |
| February 06, 2024 | 4,840 | 4,940 | 4,899.84 | 4,970 | 4,840 | 52,900 |
| February 05, 2024 | 4,860 | 4,840 | 4,800.65 | 4,930 | 4,805 | 66,200 |
| February 02, 2024 | 4,795 | 4,835 | 4,795.69 | 4,885 | 4,780 | 105,400 |
| February 01, 2024 | 4,890 | 4,775 | 4,736.18 | 4,910 | 4,775 | 93,000 |
| January 31, 2024 | 4,950 | 4,895 | 4,855.2 | 4,950 | 4,850 | 171,300 |
| January 30, 2024 | 5,090 | 4,980 | 4,939.51 | 5,090 | 4,980 | 37,500 |
| January 29, 2024 | 5,080 | 5,090 | 5,048.62 | 5,110 | 5,060 | 20,800 |
| January 26, 2024 | 5,140 | 5,050 | 5,008.94 | 5,180 | 5,050 | 37,500 |
| January 25, 2024 | 5,120 | 5,190 | 5,147.8 | 5,220 | 5,120 | 29,300 |
| January 24, 2024 | 5,140 | 5,120 | 5,078.37 | 5,160 | 5,100 | 41,300 |
| January 23, 2024 | 5,250 | 5,140 | 5,098.21 | 5,260 | 5,140 | 41,600 |
| January 22, 2024 | 5,220 | 5,210 | 5,167.64 | 5,250 | 5,190 | 45,000 |
| January 19, 2024 | 5,090 | 5,180 | 5,137.89 | 5,180 | 5,080 | 39,500 |
| January 18, 2024 | 4,960 | 5,080 | 5,038.7 | 5,080 | 4,960 | 26,800 |
| January 17, 2024 | 4,975 | 4,985 | 4,944.47 | 5,090 | 4,975 | 43,200 |
| January 16, 2024 | 4,830 | 4,975 | 4,934.55 | 5,050 | 4,825 | 33,300 |
| January 15, 2024 | 4,830 | 4,950 | 4,909.76 | 4,950 | 4,825 | 12,800 |
| January 12, 2024 | 4,895 | 4,810 | 4,770.89 | 4,900 | 4,785 | 103,100 |
| January 11, 2024 | 4,895 | 4,875 | 4,835.37 | 4,895 | 4,840 | 61,000 |
| January 10, 2024 | 4,810 | 4,805 | 4,765.94 | 4,895 | 4,805 | 60,200 |
| January 09, 2024 | 4,825 | 4,790 | 4,751.06 | 4,900 | 4,780 | 82,900 |
| January 05, 2024 | 4,775 | 4,790 | 4,751.06 | 4,880 | 4,770 | 69,900 |
| January 04, 2024 | 4,680 | 4,775 | 4,736.18 | 4,805 | 4,645 | 64,500 |
| December 29, 2023 | 4,680 | 4,705 | 4,666.75 | 4,725 | 4,665 | 46,900 |
| December 28, 2023 | 4,565 | 4,660 | 4,622.11 | 4,685 | 4,555 | 46,800 |
| December 27, 2023 | 4,580 | 4,555 | 4,517.97 | 4,615 | 4,550 | 35,200 |
| December 26, 2023 | 4,600 | 4,560 | 4,522.93 | 4,620 | 4,530 | 36,500 |
AD
