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

3,600.00

-90(-2.44%)

Updated at May 14 03:30PM

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 ¥11,196.47 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,352.68, while ¥1000 invested 1 year ago would be worth ¥1,425.8. This corresponds to total returns of 1,019.65%, 135.27%, 42.58%, respectively, with annualized returns of 27.32%, 18.65%, 42.58%.

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
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
May 07, 2026	3,500	3,580	3,580	3,610	3,500	23,700
May 01, 2026	3,500	3,460	3,460	3,500	3,425	19,100
April 30, 2026	3,475	3,475	3,475	3,500	3,430	26,500
April 28, 2026	3,555	3,520	3,520	3,555	3,485	30,600
April 27, 2026	3,490	3,510	3,510	3,570	3,480	27,400
April 24, 2026	3,480	3,490	3,490	3,520	3,475	16,800
April 23, 2026	3,480	3,480	3,480	3,495	3,445	20,400
April 22, 2026	3,585	3,500	3,500	3,585	3,500	13,200
April 21, 2026	3,605	3,585	3,585	3,610	3,545	17,600
April 20, 2026	3,560	3,565	3,565	3,595	3,505	25,000
April 17, 2026	3,555	3,560	3,560	3,580	3,535	15,800
April 16, 2026	3,570	3,570	3,570	3,610	3,565	18,200
April 15, 2026	3,570	3,545	3,545	3,585	3,520	22,500
April 14, 2026	3,500	3,510	3,510	3,535	3,470	21,700
April 13, 2026	3,515	3,460	3,460	3,525	3,425	21,500
April 10, 2026	3,640	3,510	3,510	3,650	3,495	23,100
April 09, 2026	3,690	3,605	3,605	3,690	3,580	34,700
April 08, 2026	3,645	3,685	3,685	3,720	3,645	25,200
April 07, 2026	3,540	3,600	3,600	3,600	3,540	21,800
April 06, 2026	3,540	3,540	3,540	3,575	3,530	22,100
April 03, 2026	3,510	3,540	3,540	3,565	3,510	17,300
April 02, 2026	3,600	3,510	3,510	3,625	3,500	25,600
April 01, 2026	3,545	3,590	3,590	3,590	3,525	19,600
March 31, 2026	3,470	3,465	3,465	3,505	3,420	18,100
March 30, 2026	3,375	3,465	3,465	3,465	3,340	33,700
March 27, 2026	3,615	3,635	3,564	3,635	3,570	41,900
March 26, 2026	3,630	3,615	3,544.39	3,650	3,565	15,900
March 25, 2026	3,600	3,640	3,568.9	3,685	3,600	22,600
March 24, 2026	3,550	3,585	3,514.98	3,605	3,535	23,100
March 23, 2026	3,545	3,480	3,412.03	3,545	3,450	27,000
March 19, 2026	3,700	3,615	3,544.39	3,700	3,615	21,500
March 18, 2026	3,680	3,765	3,691.46	3,785	3,670	33,200
March 17, 2026	3,725	3,680	3,608.12	3,730	3,655	23,300
March 16, 2026	3,625	3,680	3,608.12	3,710	3,620	19,200
March 13, 2026	3,660	3,660	3,588.51	3,710	3,660	22,400
March 12, 2026	3,805	3,730	3,657.14	3,845	3,700	36,900
March 11, 2026	3,920	3,850	3,774.8	3,950	3,850	19,200
March 10, 2026	3,820	3,900	3,779.7	3,900	3,805	7,700
March 09, 2026	3,675	3,750	3,676.75	3,770	3,660	31,000
March 06, 2026	3,855	3,925	3,848.34	3,940	3,805	24,300
March 05, 2026	3,980	3,925	3,848.34	4,040	3,900	50,500
March 04, 2026	3,850	3,760	3,696.36	3,880	3,685	37,000
March 03, 2026	4,185	3,970	3,892.46	4,185	3,960	32,700
March 02, 2026	4,140	4,135	4,054.23	4,185	4,030	39,400
February 27, 2026	4,085	4,175	4,110	4,200	4,085	45,100
February 26, 2026	4,065	4,055	3,991.86	4,095	4,020	29,400
February 25, 2026	4,035	4,020	3,957.41	4,065	4,010	38,900
February 24, 2026	3,975	3,965	3,903.26	4,030	3,890	42,000
February 20, 2026	4,000	3,985	3,922.95	4,030	3,950	31,700
February 19, 2026	4,020	4,050	3,986.94	4,070	4,005	28,000
February 18, 2026	3,985	3,970	3,908.19	4,020	3,960	31,700
February 17, 2026	4,020	3,970	3,908.19	4,020	3,940	54,400
February 16, 2026	3,725	4,045	3,982.02	4,090	3,710	84,900
February 13, 2026	3,825	3,735	3,676.85	3,850	3,690	38,200
February 12, 2026	3,790	3,850	3,790.06	3,880	3,770	36,500
February 10, 2026	3,765	3,790	3,730.99	3,825	3,760	31,000