Kamigumi Co., Ltd. (9364.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9364.T Historical Return
If you invested ¥1000 in Kamigumi Co., Ltd. (9364.T) 10 years ago, it would be worth ¥3,555.53 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 ¥2,405.34, while ¥1000 invested 1 year ago would be worth ¥1,062.77. This corresponds to total returns of 255.55%, 140.53%, 6.28%, respectively, with annualized returns of 13.52%, 19.18%, 6.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9364.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,821 | 4,821 | 4,821 | 4,832 | 4,797 | 172,900 |
| October 20, 2026 | 4,828 | 4,829 | 4,829 | 4,845 | 4,815 | 216,000 |
| October 19, 2026 | 4,859 | 4,823 | 4,823 | 4,878 | 4,822 | 230,200 |
| October 16, 2026 | 4,809 | 4,843 | 4,843 | 4,858 | 4,807 | 336,200 |
| October 15, 2026 | 4,790 | 4,800 | 4,800 | 4,824 | 4,743 | 452,600 |
| October 14, 2026 | 4,787 | 4,778 | 4,778 | 4,810 | 4,772 | 375,800 |
| October 13, 2026 | 4,758 | 4,782 | 4,782 | 4,799 | 4,744 | 266,200 |
| October 09, 2026 | 4,697 | 4,717 | 4,717 | 4,727 | 4,690 | 275,700 |
| October 08, 2026 | 4,662 | 4,677 | 4,677 | 4,694 | 4,618 | 390,000 |
| October 07, 2026 | 4,673 | 4,662 | 4,662 | 4,697 | 4,662 | 283,800 |
| October 06, 2026 | 4,681 | 4,697 | 4,697 | 4,700 | 4,670 | 355,700 |
| October 05, 2026 | 4,720 | 4,690 | 4,690 | 4,723 | 4,678 | 270,300 |
| October 02, 2026 | 4,747 | 4,703 | 4,703 | 4,748 | 4,692 | 315,400 |
| October 01, 2026 | 4,749 | 4,747 | 4,747 | 4,766 | 4,721 | 385,500 |
| September 30, 2026 | 4,695 | 4,773 | 4,773 | 4,786 | 4,685 | 526,500 |
| September 29, 2026 | 4,795 | 4,699 | 4,699 | 4,795 | 4,698 | 376,700 |
| September 28, 2026 | 4,955 | 4,900 | 4,900 | 4,957 | 4,900 | 369,300 |
| September 25, 2026 | 4,893 | 4,916 | 4,916 | 4,916 | 4,878 | 281,800 |
| September 24, 2026 | 4,900 | 4,893 | 4,893 | 4,909 | 4,866 | 315,100 |
| September 18, 2026 | 4,989 | 4,872 | 4,872 | 4,990 | 4,872 | 715,300 |
| September 17, 2026 | 4,925 | 4,969 | 4,969 | 4,974 | 4,925 | 315,300 |
| September 16, 2026 | 4,871 | 4,937 | 4,937 | 4,937 | 4,870 | 245,000 |
| September 15, 2026 | 4,891 | 4,880 | 4,880 | 4,899 | 4,857 | 240,900 |
| September 11, 2026 | 4,760 | 4,809 | 4,809 | 4,815 | 4,760 | 335,700 |
| September 10, 2026 | 4,800 | 4,826 | 4,826 | 4,826 | 4,774 | 351,100 |
| September 09, 2026 | 4,830 | 4,820 | 4,820 | 4,836 | 4,802 | 257,600 |
| September 08, 2026 | 4,852 | 4,850 | 4,850 | 4,880 | 4,841 | 200,100 |
| September 07, 2026 | 4,885 | 4,873 | 4,873 | 4,889 | 4,852 | 201,900 |
| September 04, 2026 | 4,863 | 4,873 | 4,873 | 4,886 | 4,844 | 249,500 |
| September 03, 2026 | 4,883 | 4,859 | 4,859 | 4,889 | 4,825 | 225,600 |
| September 02, 2026 | 4,868 | 4,844 | 4,844 | 4,892 | 4,823 | 287,700 |
| September 01, 2026 | 4,870 | 4,898 | 4,898 | 4,900 | 4,866 | 242,500 |
| August 31, 2026 | 4,830 | 4,888 | 4,888 | 4,922 | 4,822 | 387,700 |
| August 28, 2026 | 4,847 | 4,868 | 4,868 | 4,868 | 4,827 | 206,100 |
| August 27, 2026 | 4,875 | 4,859 | 4,859 | 4,898 | 4,843 | 214,300 |
| August 26, 2026 | 4,860 | 4,875 | 4,875 | 4,900 | 4,860 | 164,700 |
| August 25, 2026 | 4,910 | 4,865 | 4,865 | 4,927 | 4,865 | 213,800 |
| August 24, 2026 | 4,856 | 4,881 | 4,881 | 4,889 | 4,852 | 174,600 |
| August 21, 2026 | 4,830 | 4,856 | 4,856 | 4,875 | 4,820 | 275,400 |
| August 20, 2026 | 4,838 | 4,838 | 4,838 | 4,849 | 4,788 | 285,800 |
| August 19, 2026 | 4,895 | 4,838 | 4,838 | 4,902 | 4,797 | 356,600 |
| August 18, 2026 | 4,915 | 4,887 | 4,887 | 4,915 | 4,851 | 284,800 |
| August 17, 2026 | 4,976 | 4,929 | 4,929 | 4,986 | 4,907 | 352,200 |
| August 14, 2026 | 4,952 | 4,953 | 4,953 | 4,982 | 4,860 | 454,100 |
| August 13, 2026 | 5,058 | 5,036 | 5,036 | 5,058 | 5,000 | 258,300 |
| August 12, 2026 | 5,053 | 5,044 | 5,044 | 5,069 | 5,010 | 275,200 |
| August 10, 2026 | 5,068 | 5,035 | 5,035 | 5,068 | 5,018 | 237,200 |
| August 07, 2026 | 5,002 | 5,061 | 5,061 | 5,075 | 4,981 | 288,900 |
| August 06, 2026 | 5,025 | 4,985 | 4,985 | 5,068 | 4,971 | 349,100 |
| August 05, 2026 | 5,060 | 5,019 | 5,019 | 5,063 | 4,981 | 405,600 |
| August 04, 2026 | 5,172 | 5,067 | 5,067 | 5,192 | 5,023 | 297,100 |
| August 03, 2026 | 5,184 | 5,116 | 5,116 | 5,216 | 5,084 | 390,200 |
| July 31, 2026 | 5,165 | 5,179 | 5,179 | 5,250 | 5,123 | 809,800 |
| July 30, 2026 | 5,250 | 5,228 | 5,228 | 5,279 | 5,195 | 307,800 |
| July 29, 2026 | 5,255 | 5,282 | 5,282 | 5,312 | 5,202 | 293,000 |
| July 28, 2026 | 5,181 | 5,248 | 5,248 | 5,267 | 5,181 | 331,600 |
| July 27, 2026 | 5,250 | 5,238 | 5,238 | 5,269 | 5,212 | 328,300 |
| July 23, 2026 | 5,118 | 5,119 | 5,119 | 5,126 | 5,076 | 356,400 |
| July 22, 2026 | 5,150 | 5,142 | 5,142 | 5,180 | 5,088 | 299,300 |
| July 21, 2026 | 5,145 | 5,178 | 5,178 | 5,212 | 5,142 | 311,100 |
AD
