Tosei Corporation (8923.T) JPX

1,645.00

-17(-1.02%)

Updated at April 24 11:30AM

Currency In JPY

8923.T Historical Return

If you invested ¥1000 in Tosei Corporation (8923.T) 10 years ago, it would be worth ¥5,414.21 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,731.94, while ¥1000 invested 1 year ago would be worth ¥1,437.26. This corresponds to total returns of 441.42%, 273.19%, 43.73%, respectively, with annualized returns of 18.4%, 30.15%, 43.73%.

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

8923.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	1,664	1,662	1,662	1,675	1,645	217,200
April 22, 2026	1,690	1,677	1,677	1,709	1,668	202,400
April 21, 2026	1,699	1,694	1,694	1,714	1,677	175,800
April 20, 2026	1,726	1,694	1,694	1,727	1,694	194,800
April 17, 2026	1,725	1,715	1,715	1,740	1,705	192,900
April 16, 2026	1,735	1,738	1,738	1,754	1,735	214,700
April 15, 2026	1,745	1,728	1,728	1,750	1,724	136,600
April 14, 2026	1,740	1,726	1,726	1,746	1,717	259,500
April 13, 2026	1,731	1,732	1,732	1,762	1,720	283,500
April 10, 2026	1,750	1,724	1,724	1,764	1,723	262,200
April 09, 2026	1,742	1,722	1,722	1,779	1,717	357,600
April 08, 2026	1,735	1,740	1,740	1,750	1,728	417,100
April 07, 2026	1,670	1,695	1,695	1,715	1,666	335,800
April 06, 2026	1,580	1,662	1,662	1,712	1,573	1.32M
April 03, 2026	1,576	1,583	1,583	1,591	1,573	201,600
April 02, 2026	1,603	1,573	1,573	1,631	1,571	290,700
April 01, 2026	1,608	1,617	1,617	1,617	1,587	275,700
March 31, 2026	1,575	1,568	1,568	1,587	1,563	297,600
March 30, 2026	1,510	1,563	1,563	1,565	1,509	253,000
March 27, 2026	1,558	1,561	1,561	1,567	1,552	238,000
March 26, 2026	1,561	1,554	1,554	1,568	1,535	225,000
March 25, 2026	1,562	1,566	1,566	1,578	1,554	213,800
March 24, 2026	1,523	1,540	1,540	1,541	1,523	239,500
March 23, 2026	1,499	1,493	1,493	1,532	1,477	337,100
March 19, 2026	1,619	1,532	1,532	1,631	1,532	1.13M
March 18, 2026	1,629	1,636	1,636	1,643	1,614	162,000
March 17, 2026	1,623	1,608	1,608	1,638	1,608	204,500
March 16, 2026	1,604	1,588	1,588	1,606	1,584	183,000
March 13, 2026	1,547	1,582	1,582	1,593	1,547	269,300
March 12, 2026	1,620	1,581	1,581	1,630	1,566	407,200
March 11, 2026	1,666	1,660	1,660	1,682	1,651	243,200
March 10, 2026	1,634	1,646	1,637	1,658	1,625	134,300
March 09, 2026	1,551	1,594	1,594	1,598	1,543	414,900
March 06, 2026	1,619	1,646	1,646	1,650	1,595	347,500
March 05, 2026	1,560	1,608	1,608	1,626	1,559	524,900
March 04, 2026	1,553	1,524	1,525	1,554	1,498	157,200
March 03, 2026	1,601	1,570	1,570	1,606	1,569	223,000
March 02, 2026	1,611	1,625	1,625	1,628	1,594	180,700
February 27, 2026	1,645	1,650	1,650	1,654	1,616	229,500
February 26, 2026	1,655	1,644	1,644	1,674	1,643	254,300
February 25, 2026	1,607	1,634	1,634	1,634	1,593	314,600
February 24, 2026	1,621	1,605	1,605	1,623	1,603	159,200
February 20, 2026	1,643	1,632	1,632	1,645	1,622	111,400
February 19, 2026	1,650	1,655	1,655	1,658	1,628	120,100
February 18, 2026	1,625	1,649	1,649	1,649	1,617	150,800
February 17, 2026	1,633	1,620	1,620	1,635	1,612	120,900
February 16, 2026	1,675	1,648	1,648	1,675	1,626	169,500
February 13, 2026	1,659	1,673	1,673	1,688	1,657	666,500
February 12, 2026	1,635	1,645	1,645	1,656	1,629	208,000
February 10, 2026	1,644	1,654	1,654	1,659	1,638	187,700
February 09, 2026	1,617	1,625	1,625	1,648	1,606	186,700
February 06, 2026	1,596	1,593	1,593	1,602	1,582	195,500
February 05, 2026	1,602	1,612	1,612	1,624	1,599	206,100
February 04, 2026	1,580	1,592	1,592	1,598	1,571	160,900
February 03, 2026	1,550	1,583	1,583	1,584	1,547	187,100
February 02, 2026	1,589	1,550	1,550	1,593	1,550	146,400
January 30, 2026	1,580	1,571	1,571	1,581	1,560	248,100
January 29, 2026	1,533	1,569	1,569	1,574	1,511	292,300
January 28, 2026	1,570	1,550	1,550	1,571	1,546	358,800
January 27, 2026	1,605	1,580	1,580	1,605	1,580	324,200