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 ¥2,501.69 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,274.46, while ¥1000 invested 1 year ago would be worth ¥1,089.9. This corresponds to total returns of 150.17%, 27.45%, 8.99%, respectively, with annualized returns of 9.6%, 4.97%, 8.99%.

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
October 01, 2026	2,323	2,311	2,311	2,328	2,309	13,300
September 30, 2026	2,315	2,320	2,320	2,320	2,308	4,100
September 29, 2026	2,307	2,301	2,301	2,311	2,298	9,400
September 28, 2026	2,309	2,306	2,306	2,316	2,302	3,400
September 25, 2026	2,307	2,309	2,309	2,318	2,302	4,200
September 24, 2026	2,302	2,304	2,304	2,316	2,302	4,700
September 18, 2026	2,318	2,307	2,307	2,318	2,306	2,300
September 17, 2026	2,307	2,318	2,318	2,320	2,306	2,900
September 16, 2026	2,295	2,298	2,298	2,312	2,295	4,200
September 15, 2026	2,293	2,292	2,292	2,295	2,285	2,300
September 11, 2026	2,280	2,287	2,287	2,287	2,262	9,500
September 10, 2026	2,295	2,284	2,284	2,302	2,284	8,800
September 09, 2026	2,307	2,299	2,299	2,307	2,293	5,100
September 08, 2026	2,303	2,312	2,312	2,316	2,293	6,500
September 07, 2026	2,318	2,308	2,308	2,320	2,303	6,200
September 04, 2026	2,303	2,310	2,310	2,321	2,297	8,100
September 03, 2026	2,324	2,302	2,302	2,324	2,301	3,700
September 02, 2026	2,342	2,310	2,310	2,342	2,310	12,300
September 01, 2026	2,359	2,350	2,350	2,363	2,341	6,100
August 31, 2026	2,350	2,359	2,359	2,359	2,340	6,600
August 28, 2026	2,357	2,352	2,352	2,358	2,344	10,800
August 27, 2026	2,342	2,350	2,350	2,353	2,338	9,900
August 26, 2026	2,331	2,336	2,336	2,338	2,329	4,900
August 25, 2026	2,330	2,331	2,331	2,344	2,324	10,200
August 24, 2026	2,331	2,331	2,331	2,339	2,326	5,700
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