Tosei Corporation (8923.T) JPX

Currency In JPY

8923.T Historical Return

If you invested ¥1000 in Tosei Corporation (8923.T) 10 years ago, it would be worth ¥6,260.34 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 ¥3,753.64, while ¥1000 invested 1 year ago would be worth ¥1,145.36. This corresponds to total returns of 526.03%, 275.36%, 14.54%, respectively, with annualized returns of 20.13%, 30.26%, 14.54%.

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
October 21, 2026	1,742	1,753	1,753	1,760	1,740	161,000
October 20, 2026	1,734	1,727	1,727	1,735	1,714	136,400
October 19, 2026	1,724	1,734	1,734	1,734	1,705	140,200
October 16, 2026	1,715	1,723	1,723	1,733	1,701	168,500
October 15, 2026	1,675	1,691	1,691	1,698	1,658	189,200
October 14, 2026	1,698	1,691	1,691	1,703	1,684	205,800
October 13, 2026	1,670	1,698	1,698	1,708	1,666	372,600
October 09, 2026	1,624	1,655	1,655	1,665	1,624	252,100
October 08, 2026	1,640	1,625	1,625	1,642	1,615	350,500
October 07, 2026	1,658	1,654	1,654	1,675	1,635	552,400
October 06, 2026	1,663	1,662	1,662	1,671	1,626	550,500
October 05, 2026	1,731	1,664	1,664	1,799	1,651	945,600
October 02, 2026	1,725	1,731	1,731	1,733	1,712	215,400
October 01, 2026	1,730	1,733	1,733	1,739	1,709	300,600
September 30, 2026	1,721	1,750	1,750	1,757	1,720	270,200
September 29, 2026	1,765	1,721	1,721	1,770	1,715	303,900
September 28, 2026	1,734	1,765	1,765	1,776	1,734	305,600
September 25, 2026	1,727	1,722	1,722	1,739	1,716	151,800
September 24, 2026	1,699	1,717	1,717	1,725	1,690	260,900
September 18, 2026	1,696	1,724	1,724	1,724	1,678	604,700
September 17, 2026	1,688	1,692	1,692	1,696	1,681	130,100
September 16, 2026	1,680	1,673	1,673	1,684	1,666	81,300
September 15, 2026	1,682	1,665	1,665	1,691	1,665	117,900
September 11, 2026	1,676	1,672	1,672	1,680	1,659	135,700
September 10, 2026	1,671	1,680	1,680	1,687	1,663	234,900
September 09, 2026	1,687	1,695	1,695	1,706	1,683	112,500
September 08, 2026	1,715	1,699	1,699	1,719	1,699	135,500
September 07, 2026	1,758	1,725	1,725	1,758	1,710	155,500
September 04, 2026	1,746	1,751	1,751	1,763	1,726	139,800
September 03, 2026	1,743	1,752	1,752	1,770	1,740	209,200
September 02, 2026	1,804	1,747	1,747	1,821	1,747	310,800
September 01, 2026	1,828	1,844	1,844	1,850	1,825	118,200
August 31, 2026	1,826	1,836	1,836	1,842	1,816	185,800
August 28, 2026	1,820	1,835	1,835	1,837	1,805	274,400
August 27, 2026	1,843	1,834	1,834	1,861	1,829	190,500
August 26, 2026	1,820	1,840	1,840	1,851	1,820	125,300
August 25, 2026	1,839	1,826	1,826	1,840	1,814	114,100
August 24, 2026	1,826	1,818	1,818	1,846	1,818	155,200
August 21, 2026	1,818	1,829	1,829	1,841	1,813	223,700
August 20, 2026	1,794	1,806	1,806	1,809	1,788	160,800
August 19, 2026	1,762	1,767	1,767	1,774	1,740	169,600
August 18, 2026	1,776	1,772	1,772	1,785	1,767	125,400
August 17, 2026	1,795	1,790	1,790	1,811	1,775	146,100
August 14, 2026	1,777	1,795	1,795	1,798	1,769	125,500
August 13, 2026	1,754	1,766	1,766	1,774	1,750	137,700
August 12, 2026	1,750	1,753	1,753	1,759	1,739	142,400
August 10, 2026	1,754	1,741	1,741	1,754	1,721	125,400
August 07, 2026	1,755	1,762	1,762	1,784	1,737	189,500
August 06, 2026	1,766	1,754	1,754	1,768	1,732	179,000
August 05, 2026	1,760	1,754	1,754	1,765	1,730	178,300
August 04, 2026	1,772	1,736	1,736	1,787	1,727	199,100
August 03, 2026	1,787	1,760	1,760	1,787	1,727	257,000
July 31, 2026	1,824	1,819	1,819	1,844	1,804	317,200
July 30, 2026	1,831	1,845	1,845	1,847	1,808	948,300
July 29, 2026	1,797	1,817	1,817	1,821	1,779	382,600
July 28, 2026	1,802	1,790	1,790	1,823	1,766	262,700
July 27, 2026	1,762	1,790	1,790	1,794	1,742	240,900
July 24, 2026	1,750	1,747	1,747	1,761	1,731	163,700
July 23, 2026	1,785	1,766	1,766	1,789	1,755	182,500
July 22, 2026	1,784	1,787	1,787	1,806	1,773	180,400