Kisoji Co., Ltd. (8160.T) JPX

Currency In JPY

8160.T Historical Return

If you invested ¥1000 in Kisoji Co., Ltd. (8160.T) 10 years ago, it would be worth ¥1,129.87 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.65, while ¥1000 invested 1 year ago would be worth ¥1,031.07. This corresponds to total returns of 12.99%, 3.57%, 3.11%, respectively, with annualized returns of 1.23%, 0.7%, 3.11%.

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

8160.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2,382	2,372	2,372	2,386	2,365	75,800
July 09, 2026	2,390	2,385	2,385	2,396	2,370	65,200
July 08, 2026	2,396	2,389	2,389	2,405	2,381	83,700
July 07, 2026	2,395	2,380	2,380	2,395	2,376	58,100
July 06, 2026	2,383	2,385	2,385	2,390	2,373	54,700
July 03, 2026	2,361	2,370	2,370	2,399	2,361	68,600
July 02, 2026	2,331	2,348	2,348	2,359	2,329	63,700
July 01, 2026	2,325	2,310	2,310	2,327	2,300	47,000
June 30, 2026	2,363	2,326	2,326	2,376	2,321	70,700
June 29, 2026	2,330	2,363	2,363	2,363	2,328	80,100
June 26, 2026	2,313	2,318	2,318	2,329	2,306	67,600
June 25, 2026	2,308	2,313	2,313	2,321	2,299	49,700
June 24, 2026	2,280	2,303	2,303	2,308	2,277	76,100
June 23, 2026	2,246	2,268	2,268	2,279	2,244	58,800
June 22, 2026	2,259	2,249	2,249	2,267	2,247	55,500
June 19, 2026	2,260	2,266	2,266	2,270	2,245	50,700
June 18, 2026	2,278	2,257	2,257	2,278	2,243	82,100
June 17, 2026	2,309	2,281	2,281	2,318	2,281	53,000
June 16, 2026	2,310	2,288	2,288	2,310	2,270	73,200
June 15, 2026	2,330	2,318	2,318	2,339	2,318	46,200
June 12, 2026	2,307	2,325	2,325	2,343	2,307	78,500
June 11, 2026	2,304	2,333	2,333	2,333	2,295	66,700
June 10, 2026	2,270	2,304	2,304	2,304	2,270	56,800
June 09, 2026	2,277	2,262	2,262	2,287	2,253	53,800
June 08, 2026	2,248	2,265	2,265	2,284	2,248	67,500
June 05, 2026	2,244	2,249	2,249	2,280	2,244	55,300
June 04, 2026	2,299	2,244	2,244	2,299	2,228	100,500
June 03, 2026	2,260	2,289	2,289	2,299	2,250	76,200
June 02, 2026	2,276	2,260	2,260	2,293	2,260	92,400
June 01, 2026	2,290	2,293	2,293	2,297	2,266	110,900
May 29, 2026	2,285	2,317	2,317	2,328	2,285	65,800
May 28, 2026	2,290	2,287	2,287	2,306	2,282	69,900
May 27, 2026	2,290	2,290	2,290	2,308	2,278	74,400
May 26, 2026	2,300	2,290	2,290	2,311	2,285	75,500
May 25, 2026	2,348	2,316	2,316	2,348	2,296	84,500
May 22, 2026	2,324	2,348	2,348	2,351	2,319	52,800
May 21, 2026	2,325	2,324	2,324	2,343	2,322	54,500
May 20, 2026	2,331	2,330	2,330	2,342	2,314	66,500
May 19, 2026	2,302	2,331	2,331	2,340	2,299	72,400
May 18, 2026	2,335	2,283	2,283	2,335	2,279	86,800
May 15, 2026	2,339	2,328	2,328	2,345	2,314	69,300
May 14, 2026	2,290	2,320	2,320	2,324	2,286	83,300
May 13, 2026	2,275	2,289	2,289	2,311	2,275	89,600
May 12, 2026	2,290	2,270	2,270	2,300	2,262	113,800
May 11, 2026	2,298	2,301	2,301	2,306	2,290	66,300
May 08, 2026	2,329	2,300	2,300	2,342	2,295	90,500
May 07, 2026	2,328	2,326	2,326	2,345	2,298	105,800
May 01, 2026	2,306	2,323	2,323	2,326	2,293	65,700
April 30, 2026	2,322	2,319	2,319	2,324	2,294	114,200
April 28, 2026	2,350	2,334	2,334	2,350	2,322	72,300
April 27, 2026	2,330	2,338	2,338	2,354	2,321	78,700
April 24, 2026	2,341	2,333	2,333	2,343	2,322	70,600
April 23, 2026	2,363	2,342	2,342	2,363	2,333	96,700
April 22, 2026	2,400	2,364	2,364	2,401	2,363	101,100
April 21, 2026	2,424	2,400	2,400	2,425	2,400	79,900
April 20, 2026	2,441	2,425	2,425	2,448	2,415	67,800
April 17, 2026	2,425	2,434	2,434	2,442	2,423	53,100
April 16, 2026	2,451	2,429	2,429	2,461	2,423	69,500
April 15, 2026	2,430	2,438	2,438	2,451	2,423	66,800
April 14, 2026	2,454	2,417	2,417	2,468	2,408	142,800