Tsuzuki Denki Co., Ltd. (8157.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
