Tosei Corporation (8923.T) JPX

1,542.00

-12(-0.77%)

Updated at June 03 10:19AM

Currency In JPY

8923.T Historical Return

If you invested ¥1000 in Tosei Corporation (8923.T) 10 years ago, it would be worth ¥5,182.84 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 ¥3,561.04, while ¥1000 invested 1 year ago would be worth ¥1,310.04. This corresponds to total returns of 418.28%, 256.1%, 31%, respectively, with annualized returns of 17.87%, 28.9%, 31%.

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
June 02, 2026	1,537	1,554	1,554	1,568	1,503	354,600
June 01, 2026	1,603	1,561	1,561	1,608	1,550	258,900
May 29, 2026	1,635	1,608	1,608	1,643	1,608	498,800
May 28, 2026	1,691	1,637	1,637	1,691	1,618	492,500
May 27, 2026	1,630	1,651	1,651	1,658	1,618	772,100
May 26, 2026	1,573	1,616	1,616	1,630	1,573	454,500
May 25, 2026	1,599	1,575	1,575	1,603	1,554	381,300
May 22, 2026	1,592	1,586	1,586	1,600	1,573	236,600
May 21, 2026	1,577	1,595	1,595	1,601	1,568	256,500
May 20, 2026	1,583	1,550	1,550	1,583	1,531	290,600
May 19, 2026	1,566	1,567	1,567	1,595	1,549	283,600
May 18, 2026	1,587	1,545	1,545	1,590	1,534	186,800
May 15, 2026	1,575	1,583	1,583	1,589	1,570	210,500
May 14, 2026	1,649	1,594	1,594	1,652	1,566	230,000
May 13, 2026	1,638	1,667	1,667	1,674	1,627	160,400
May 12, 2026	1,644	1,640	1,640	1,665	1,628	133,600
May 11, 2026	1,641	1,636	1,636	1,649	1,631	161,600
May 08, 2026	1,642	1,647	1,647	1,654	1,625	273,500
May 07, 2026	1,636	1,629	1,629	1,657	1,625	268,300
May 01, 2026	1,631	1,630	1,630	1,638	1,605	137,100
April 30, 2026	1,629	1,632	1,632	1,642	1,611	246,800
April 28, 2026	1,645	1,657	1,657	1,666	1,641	156,900
April 27, 2026	1,640	1,647	1,647	1,664	1,629	338,300
April 24, 2026	1,645	1,634	1,634	1,660	1,631	230,000
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