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 ¥1,151.4 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,219.58, while ¥1000 invested 1 year ago would be worth ¥1,004.71. This corresponds to total returns of 15.14%, 21.96%, 0.47%, respectively, with annualized returns of 1.42%, 4.05%, 0.47%.

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
October 21, 2026	2,506	2,471	2,471	2,516	2,465	136,100
October 20, 2026	2,445	2,520	2,520	2,520	2,443	193,700
October 19, 2026	2,413	2,445	2,445	2,445	2,413	98,400
October 16, 2026	2,425	2,407	2,407	2,426	2,404	114,500
October 15, 2026	2,365	2,426	2,426	2,426	2,364	201,700
October 14, 2026	2,369	2,362	2,362	2,371	2,347	55,100
October 13, 2026	2,349	2,361	2,361	2,369	2,335	91,000
October 09, 2026	2,323	2,336	2,336	2,362	2,321	100,200
October 08, 2026	2,291	2,314	2,314	2,318	2,276	94,100
October 07, 2026	2,267	2,301	2,301	2,308	2,266	115,700
October 06, 2026	2,278	2,275	2,275	2,289	2,268	107,000
October 05, 2026	2,289	2,278	2,278	2,289	2,267	136,500
October 02, 2026	2,301	2,289	2,289	2,301	2,276	122,600
October 01, 2026	2,333	2,315	2,315	2,333	2,299	116,000
September 30, 2026	2,343	2,337	2,337	2,354	2,320	81,600
September 29, 2026	2,345	2,356	2,356	2,364	2,333	349,600
September 28, 2026	2,376	2,365	2,365	2,382	2,365	590,600
September 25, 2026	2,401	2,378	2,378	2,408	2,375	225,900
September 24, 2026	2,410	2,401	2,401	2,417	2,400	165,700
September 18, 2026	2,422	2,412	2,412	2,424	2,400	174,400
September 17, 2026	2,435	2,424	2,424	2,448	2,424	129,000
September 16, 2026	2,457	2,442	2,442	2,463	2,442	93,700
September 15, 2026	2,480	2,458	2,458	2,483	2,457	83,500
September 11, 2026	2,455	2,449	2,449	2,473	2,446	75,200
September 10, 2026	2,453	2,455	2,455	2,468	2,446	68,800
September 09, 2026	2,460	2,453	2,453	2,470	2,450	55,500
September 08, 2026	2,459	2,465	2,465	2,473	2,450	62,800
September 07, 2026	2,475	2,459	2,459	2,480	2,452	64,700
September 04, 2026	2,465	2,479	2,479	2,498	2,460	76,100
September 03, 2026	2,468	2,473	2,473	2,483	2,461	84,100
September 02, 2026	2,450	2,475	2,475	2,487	2,440	86,900
September 01, 2026	2,480	2,463	2,463	2,498	2,463	96,200
August 31, 2026	2,499	2,475	2,475	2,500	2,462	138,500
August 28, 2026	2,470	2,485	2,485	2,487	2,470	99,400
August 27, 2026	2,481	2,470	2,470	2,495	2,468	183,600
August 26, 2026	2,464	2,475	2,475	2,483	2,464	112,600
August 25, 2026	2,475	2,459	2,459	2,480	2,454	91,600
August 24, 2026	2,454	2,462	2,462	2,473	2,445	135,400
August 21, 2026	2,431	2,443	2,443	2,450	2,427	120,100
August 20, 2026	2,438	2,438	2,438	2,451	2,413	119,200
August 19, 2026	2,411	2,415	2,415	2,425	2,390	151,600
August 18, 2026	2,395	2,393	2,393	2,401	2,377	120,500
August 17, 2026	2,394	2,386	2,386	2,404	2,381	105,300
August 14, 2026	2,428	2,394	2,394	2,428	2,387	110,900
August 13, 2026	2,390	2,417	2,417	2,427	2,381	127,700
August 12, 2026	2,436	2,429	2,429	2,441	2,381	116,300
August 10, 2026	2,432	2,414	2,414	2,435	2,402	96,500
August 07, 2026	2,435	2,425	2,425	2,443	2,407	98,600
August 06, 2026	2,404	2,409	2,409	2,411	2,381	96,600
August 05, 2026	2,384	2,372	2,372	2,402	2,370	82,600
August 04, 2026	2,450	2,400	2,400	2,450	2,385	96,900
August 03, 2026	2,472	2,439	2,439	2,472	2,416	123,600
July 31, 2026	2,500	2,460	2,460	2,507	2,456	108,500
July 30, 2026	2,549	2,535	2,535	2,559	2,510	95,400
July 29, 2026	2,489	2,548	2,548	2,573	2,482	199,000
July 28, 2026	2,436	2,466	2,466	2,469	2,423	105,000
July 27, 2026	2,410	2,428	2,428	2,431	2,407	82,500
July 23, 2026	2,394	2,368	2,368	2,394	2,355	76,600
July 22, 2026	2,380	2,394	2,394	2,402	2,363	88,000
July 21, 2026	2,435	2,384	2,384	2,452	2,381	110,000