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 ¥2,553.54 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,389.21, while ¥1000 invested 1 year ago would be worth ¥1,149.8. This corresponds to total returns of 155.35%, 38.92%, 14.98%, respectively, with annualized returns of 9.82%, 6.8%, 14.98%.

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
August 21, 2026	2,338	2,338	2,338	2,341	2,322	9,600
August 20, 2026	2,315	2,340	2,340	2,340	2,305	9,100
August 19, 2026	2,331	2,300	2,300	2,331	2,300	8,000
August 18, 2026	2,322	2,337	2,337	2,339	2,311	7,700
August 17, 2026	2,348	2,323	2,323	2,348	2,322	6,500
August 14, 2026	2,301	2,346	2,346	2,347	2,301	23,600
August 13, 2026	2,330	2,330	2,330	2,330	2,290	30,800
August 12, 2026	2,322	2,334	2,334	2,335	2,314	18,000
August 10, 2026	2,283	2,314	2,314	2,319	2,283	10,800
August 07, 2026	2,278	2,283	2,283	2,283	2,267	8,900
August 06, 2026	2,260	2,271	2,271	2,279	2,257	6,400
August 05, 2026	2,252	2,260	2,260	2,265	2,245	5,800
August 04, 2026	2,246	2,241	2,241	2,260	2,240	5,100
August 03, 2026	2,274	2,248	2,248	2,274	2,239	8,100
July 31, 2026	2,261	2,273	2,273	2,275	2,248	6,100
July 30, 2026	2,279	2,265	2,265	2,279	2,255	5,400
July 29, 2026	2,251	2,274	2,274	2,274	2,251	7,400
July 28, 2026	2,250	2,244	2,244	2,268	2,243	7,200
July 27, 2026	2,250	2,259	2,259	2,275	2,250	7,100
July 24, 2026	2,255	2,239	2,239	2,255	2,236	12,700
July 23, 2026	2,270	2,265	2,265	2,275	2,257	5,300
July 22, 2026	2,279	2,270	2,270	2,279	2,260	8,500
July 21, 2026	2,240	2,275	2,275	2,277	2,240	9,700
July 17, 2026	2,268	2,242	2,242	2,280	2,242	9,300
July 16, 2026	2,282	2,268	2,268	2,308	2,268	7,500
July 15, 2026	2,289	2,282	2,282	2,291	2,279	5,700
July 14, 2026	2,268	2,287	2,287	2,299	2,268	9,700
July 13, 2026	2,276	2,268	2,268	2,283	2,263	7,800
July 10, 2026	2,250	2,265	2,265	2,271	2,247	7,900
July 09, 2026	2,236	2,248	2,248	2,251	2,235	8,600
July 08, 2026	2,259	2,241	2,241	2,273	2,241	19,000
July 07, 2026	2,260	2,259	2,259	2,279	2,259	14,000
July 06, 2026	2,245	2,262	2,262	2,292	2,243	33,100
July 03, 2026	2,231	2,247	2,247	2,248	2,226	25,500
July 02, 2026	2,220	2,220	2,220	2,230	2,211	28,200
July 01, 2026	2,250	2,212	2,212	2,253	2,207	32,200
June 30, 2026	2,258	2,250	2,250	2,265	2,241	34,500
June 29, 2026	2,241	2,255	2,255	2,277	2,232	85,300
June 26, 2026	2,340	2,327	2,327	2,344	2,327	108,600
June 25, 2026	2,343	2,340	2,340	2,348	2,340	41,300
June 24, 2026	2,348	2,341	2,341	2,348	2,340	23,700
June 23, 2026	2,350	2,345	2,345	2,351	2,344	21,000
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