Joshin Denki Co., Ltd. (8173.T) JPX

3,165.00

+35(+1.12%)

Updated at June 03 03:30PM

Currency In JPY

8173.T Historical Return

If you invested ¥1000 in Joshin Denki Co., Ltd. (8173.T) 10 years ago, it would be worth ¥2,199.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,399.06, while ¥1000 invested 1 year ago would be worth ¥1,434.06. This corresponds to total returns of 119.98%, 39.91%, 43.41%, respectively, with annualized returns of 8.2%, 6.94%, 43.41%.

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

8173.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,030	3,130	3,130	3,140	3,020	112,500
June 01, 2026	3,075	3,060	3,060	3,075	3,025	73,600
May 29, 2026	2,994	3,070	3,070	3,095	2,983	134,000
May 28, 2026	2,966	2,976	2,976	2,987	2,952	41,900
May 27, 2026	2,974	2,967	2,967	2,988	2,952	72,200
May 26, 2026	2,971	2,975	2,975	2,986	2,952	54,700
May 25, 2026	3,070	2,992	2,992	3,080	2,975	75,300
May 22, 2026	3,040	3,070	3,070	3,085	3,030	57,400
May 21, 2026	3,040	3,045	3,045	3,065	3,025	80,600
May 20, 2026	3,030	3,015	3,015	3,050	2,997	69,100
May 19, 2026	2,983	3,030	3,030	3,035	2,983	79,800
May 18, 2026	2,967	2,983	2,983	2,996	2,931	64,500
May 15, 2026	2,955	2,975	2,975	2,990	2,949	73,900
May 14, 2026	2,943	2,955	2,955	2,967	2,916	82,600
May 13, 2026	2,913	2,918	2,918	2,943	2,911	122,200
May 12, 2026	2,866	2,912	2,912	2,912	2,866	121,100
May 11, 2026	2,900	2,880	2,880	2,918	2,854	101,000
May 08, 2026	3,000	2,921	2,921	3,005	2,899	138,700
May 07, 2026	3,000	3,000	3,000	3,025	2,983	107,500
May 01, 2026	2,928	2,990	2,990	3,010	2,896	175,400
April 30, 2026	2,858	2,904	2,904	2,928	2,852	106,300
April 28, 2026	2,880	2,890	2,890	2,890	2,857	84,300
April 27, 2026	2,883	2,879	2,879	2,902	2,843	163,900
April 24, 2026	2,882	2,902	2,902	2,941	2,871	117,100
April 23, 2026	2,820	2,882	2,882	2,882	2,811	122,400
April 22, 2026	2,825	2,832	2,832	2,855	2,820	77,300
April 21, 2026	2,830	2,843	2,843	2,848	2,809	100,700
April 20, 2026	2,900	2,832	2,832	2,903	2,832	49,400
April 17, 2026	2,889	2,886	2,886	2,900	2,868	57,200
April 16, 2026	2,873	2,875	2,875	2,894	2,865	104,700
April 15, 2026	2,898	2,873	2,873	2,906	2,866	64,000
April 14, 2026	2,927	2,864	2,864	2,928	2,851	81,600
April 13, 2026	3,000	2,928	2,928	3,010	2,922	75,000
April 10, 2026	2,969	2,988	2,988	3,005	2,951	110,000
April 09, 2026	3,020	2,994	2,994	3,045	2,994	67,500
April 08, 2026	2,993	2,999	2,999	3,030	2,985	134,000
April 07, 2026	2,947	2,988	2,988	2,988	2,947	82,400
April 06, 2026	2,912	2,947	2,947	2,963	2,912	91,900
April 03, 2026	2,910	2,900	2,900	2,931	2,893	63,600
April 02, 2026	2,860	2,908	2,908	2,910	2,858	99,200
April 01, 2026	2,850	2,869	2,869	2,878	2,842	103,200
March 31, 2026	2,837	2,819	2,819	2,860	2,819	92,200
March 30, 2026	2,784	2,836	2,836	2,851	2,779	348,300
March 27, 2026	2,908	2,921	2,871	2,942	2,898	464,300
March 26, 2026	2,844	2,892	2,842.5	2,902	2,840	331,400
March 25, 2026	2,824	2,848	2,799.25	2,852	2,824	244,400
March 24, 2026	2,761	2,790	2,742.24	2,790	2,739	177,400
March 23, 2026	2,757	2,715	2,668.53	2,757	2,709	309,900
March 19, 2026	2,792	2,768	2,720.62	2,792	2,767	130,600
March 18, 2026	2,817	2,805	2,756.99	2,820	2,795	83,000
March 17, 2026	2,792	2,801	2,753.05	2,815	2,774	147,600
March 16, 2026	2,779	2,773	2,725.53	2,791	2,763	164,700
March 13, 2026	2,775	2,781	2,733.4	2,798	2,773	141,200
March 12, 2026	2,803	2,787	2,739.29	2,807	2,770	162,700
March 11, 2026	2,821	2,806	2,757.97	2,836	2,801	95,500
March 10, 2026	2,809	2,808	2,761.9	2,819	2,788	69,200
March 09, 2026	2,770	2,773	2,725.53	2,789	2,742	117,400
March 06, 2026	2,826	2,820	2,771.73	2,829	2,799	153,400
March 05, 2026	2,840	2,834	2,785.49	2,871	2,818	98,000
March 04, 2026	2,800	2,799	2,755.02	2,807	2,740	195,200