Tsuzuki Denki Co., Ltd. (8157.T) JPX

Currency In JPY

8157.T Historical Return

If you invested ¥1000 in Tsuzuki Denki Co., Ltd. (8157.T) 10 years ago, it would be worth ¥10,087.14 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 ¥2,748.7, while ¥1000 invested 1 year ago would be worth ¥1,305.68. This corresponds to total returns of 908.71%, 174.87%, 30.57%, respectively, with annualized returns of 25.99%, 22.4%, 30.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8157.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	4,265	3,820	3,820	4,305	3,815	189,800
July 30, 2026	4,085	4,265	4,265	4,265	4,055	87,900
July 29, 2026	4,030	4,085	4,085	4,095	4,005	55,400
July 28, 2026	4,080	4,030	4,030	4,135	3,995	48,600
July 27, 2026	3,995	4,140	4,140	4,140	3,995	36,600
July 24, 2026	3,950	3,995	3,995	3,995	3,915	27,100
July 23, 2026	4,030	4,000	4,000	4,050	3,980	38,500
July 22, 2026	4,010	4,030	4,030	4,050	3,980	27,500
July 21, 2026	3,930	3,990	3,990	4,000	3,900	40,600
July 17, 2026	4,000	3,895	3,895	4,025	3,850	50,100
July 16, 2026	4,120	3,995	3,995	4,120	3,985	36,200
July 15, 2026	4,090	4,120	4,120	4,130	4,080	17,400
July 14, 2026	4,050	4,065	4,065	4,115	3,990	27,200
July 13, 2026	4,100	4,030	4,030	4,150	4,010	29,000
July 10, 2026	4,030	4,055	4,055	4,090	4,005	29,700
July 09, 2026	3,970	4,005	4,005	4,020	3,950	34,800
July 08, 2026	3,995	3,915	3,915	3,995	3,915	25,500
July 07, 2026	3,975	3,975	3,975	4,055	3,970	24,100
July 06, 2026	3,960	3,975	3,975	4,045	3,935	35,000
July 03, 2026	3,905	3,955	3,955	3,975	3,875	33,300
July 02, 2026	3,900	3,915	3,915	3,985	3,885	34,000
July 01, 2026	3,940	3,900	3,900	3,950	3,890	30,100
June 30, 2026	3,955	3,905	3,905	3,955	3,880	27,400
June 29, 2026	3,975	3,955	3,955	3,975	3,890	30,300
June 26, 2026	3,955	3,930	3,930	3,980	3,900	40,200
June 25, 2026	3,900	3,955	3,955	3,995	3,900	43,900
June 24, 2026	3,900	3,900	3,900	3,980	3,860	36,100
June 23, 2026	3,960	3,900	3,900	3,975	3,870	39,400
June 22, 2026	4,030	3,970	3,970	4,085	3,945	17,000
June 19, 2026	4,045	4,030	4,030	4,085	3,990	30,700
June 18, 2026	3,975	4,000	4,000	4,040	3,955	29,700
June 17, 2026	3,900	3,905	3,905	3,995	3,900	22,200
June 16, 2026	4,040	3,900	3,900	4,040	3,900	29,600
June 15, 2026	4,000	3,995	3,995	4,020	3,960	14,200
June 12, 2026	3,920	3,930	3,930	4,045	3,900	47,800
June 11, 2026	3,855	3,880	3,880	3,905	3,760	38,500
June 10, 2026	3,910	3,855	3,855	3,920	3,810	27,600
June 09, 2026	4,000	3,955	3,955	4,040	3,930	34,000
June 08, 2026	4,000	3,955	3,955	4,010	3,905	37,700
June 05, 2026	4,030	4,065	4,065	4,115	4,030	18,800
June 04, 2026	4,045	4,040	4,040	4,100	3,980	29,100
June 03, 2026	4,100	4,050	4,050	4,145	4,020	37,500
June 02, 2026	4,050	4,100	4,100	4,150	4,010	28,200
June 01, 2026	4,090	4,120	4,120	4,140	4,050	28,000
May 29, 2026	4,090	4,090	4,090	4,200	4,090	31,700
May 28, 2026	3,995	4,110	4,110	4,140	3,980	38,000
May 27, 2026	4,110	4,015	4,015	4,110	3,980	47,000
May 26, 2026	4,100	4,135	4,135	4,210	4,070	38,700
May 25, 2026	4,140	4,145	4,145	4,170	4,110	26,600
May 22, 2026	4,085	4,140	4,140	4,185	4,025	25,600
May 21, 2026	4,080	4,100	4,100	4,215	4,050	32,000
May 20, 2026	3,985	4,050	4,050	4,070	3,885	45,200
May 19, 2026	4,070	4,055	4,055	4,100	3,870	59,200
May 18, 2026	4,000	4,000	4,000	4,105	3,860	121,600
May 15, 2026	3,670	3,950	3,950	4,135	3,670	144,400
May 14, 2026	3,645	3,600	3,600	3,705	3,585	30,500
May 13, 2026	3,725	3,690	3,690	3,755	3,690	16,700
May 12, 2026	3,695	3,690	3,690	3,755	3,690	24,000
May 11, 2026	3,640	3,695	3,695	3,770	3,640	41,100
May 08, 2026	3,585	3,630	3,630	3,630	3,545	23,200