Anabuki Kosan Inc. (8928.T) JPX

Currency In JPY

8928.T Historical Return

If you invested ¥1000 in Anabuki Kosan Inc. (8928.T) 10 years ago, it would be worth ¥2,520.91 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,320.83, while ¥1000 invested 1 year ago would be worth ¥1,150.4. This corresponds to total returns of 152.09%, 32.08%, 15.04%, respectively, with annualized returns of 9.68%, 5.72%, 15.04%.

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

8928.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,347	2,353	2,353	2,353	2,345	18,600
June 19, 2026	2,351	2,353	2,353	2,355	2,347	17,900
June 18, 2026	2,362	2,351	2,351	2,368	2,350	15,700
June 17, 2026	2,351	2,360	2,360	2,369	2,351	8,200
June 16, 2026	2,390	2,350	2,350	2,390	2,348	25,600
June 15, 2026	2,386	2,377	2,377	2,407	2,370	21,600
June 12, 2026	2,355	2,380	2,380	2,381	2,354	9,000
June 11, 2026	2,379	2,351	2,351	2,379	2,344	24,200
June 10, 2026	2,379	2,368	2,368	2,381	2,362	10,100
June 09, 2026	2,371	2,358	2,358	2,388	2,357	15,200
June 08, 2026	2,390	2,351	2,351	2,407	2,345	23,300
June 05, 2026	2,355	2,390	2,390	2,395	2,353	11,900
June 04, 2026	2,383	2,356	2,356	2,398	2,355	19,600
June 03, 2026	2,440	2,388	2,388	2,440	2,379	22,300
June 02, 2026	2,453	2,406	2,406	2,454	2,380	43,300
June 01, 2026	2,526	2,455	2,455	2,530	2,453	30,300
May 29, 2026	2,565	2,535	2,535	2,571	2,535	18,400
May 28, 2026	2,534	2,563	2,563	2,582	2,528	14,300
May 27, 2026	2,500	2,523	2,523	2,523	2,499	10,600
May 26, 2026	2,491	2,497	2,497	2,498	2,488	6,100
May 25, 2026	2,486	2,493	2,493	2,509	2,474	6,300
May 22, 2026	2,483	2,470	2,470	2,500	2,451	9,200
May 21, 2026	2,445	2,468	2,468	2,524	2,445	12,600
May 20, 2026	2,446	2,425	2,425	2,449	2,410	16,600
May 19, 2026	2,450	2,451	2,451	2,488	2,450	9,200
May 18, 2026	2,506	2,456	2,456	2,524	2,442	18,000
May 15, 2026	2,515	2,497	2,497	2,534	2,467	16,300
May 14, 2026	2,532	2,519	2,519	2,539	2,519	5,200
May 13, 2026	2,517	2,532	2,532	2,535	2,510	5,300
May 12, 2026	2,513	2,517	2,517	2,537	2,510	6,600
May 11, 2026	2,490	2,513	2,513	2,533	2,490	8,400
May 08, 2026	2,514	2,489	2,489	2,515	2,485	9,500
May 07, 2026	2,500	2,515	2,515	2,548	2,495	11,400
May 01, 2026	2,500	2,489	2,489	2,507	2,465	15,100
April 30, 2026	2,552	2,507	2,507	2,552	2,500	12,300
April 28, 2026	2,515	2,550	2,550	2,553	2,506	8,000
April 27, 2026	2,538	2,500	2,500	2,546	2,500	11,800
April 24, 2026	2,576	2,538	2,538	2,576	2,520	11,200
April 23, 2026	2,570	2,554	2,554	2,573	2,551	8,600
April 22, 2026	2,605	2,573	2,573	2,605	2,564	8,000
April 21, 2026	2,617	2,597	2,597	2,623	2,596	5,300
April 20, 2026	2,651	2,607	2,607	2,651	2,601	4,600
April 17, 2026	2,613	2,618	2,618	2,656	2,608	4,900
April 16, 2026	2,579	2,605	2,605	2,608	2,579	7,900
April 15, 2026	2,590	2,578	2,578	2,608	2,578	10,400
April 14, 2026	2,619	2,594	2,594	2,637	2,594	10,000
April 13, 2026	2,662	2,616	2,616	2,665	2,615	7,900
April 10, 2026	2,699	2,650	2,650	2,699	2,641	10,100
April 09, 2026	2,678	2,685	2,685	2,720	2,671	8,400
April 08, 2026	2,675	2,676	2,676	2,700	2,653	10,900
April 07, 2026	2,638	2,632	2,632	2,648	2,621	7,100
April 06, 2026	2,582	2,610	2,610	2,646	2,582	12,300
April 03, 2026	2,583	2,582	2,582	2,614	2,581	8,900
April 02, 2026	2,626	2,583	2,583	2,652	2,583	21,100
April 01, 2026	2,584	2,626	2,626	2,626	2,575	15,800
March 31, 2026	2,540	2,554	2,554	2,610	2,540	9,200
March 30, 2026	2,560	2,546	2,546	2,571	2,520	17,400
March 27, 2026	2,652	2,596	2,596	2,652	2,580	22,500
March 26, 2026	2,646	2,652	2,652	2,679	2,605	16,900
March 25, 2026	2,645	2,646	2,646	2,696	2,635	11,200