If you invested ¥1000 in Kamigumi Co., Ltd. (9364.T) 10 years ago, it would be worth ¥3,521.52 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 ¥2,524.91, while ¥1000 invested 1 year ago would be worth ¥1,127.8. This corresponds to total returns of 252.15%, 152.49%, 12.78%, respectively, with annualized returns of 13.41%, 20.35%, 12.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 5,139 | 5,145 | 5,145 | 5,205 | 5,110 | 352,700 |
| July 16, 2026 | 5,161 | 5,107 | 5,107 | 5,186 | 5,086 | 253,900 |
| July 15, 2026 | 5,164 | 5,161 | 5,161 | 5,195 | 5,119 | 230,000 |
| July 14, 2026 | 5,167 | 5,153 | 5,153 | 5,183 | 5,122 | 237,600 |
| July 13, 2026 | 5,208 | 5,164 | 5,164 | 5,245 | 5,164 | 275,700 |
| July 10, 2026 | 5,325 | 5,175 | 5,175 | 5,326 | 5,138 | 399,800 |
| July 09, 2026 | 5,240 | 5,278 | 5,278 | 5,290 | 5,233 | 301,100 |
| July 08, 2026 | 5,304 | 5,275 | 5,275 | 5,316 | 5,254 | 382,200 |
| July 07, 2026 | 5,382 | 5,304 | 5,304 | 5,461 | 5,281 | 629,000 |
| July 06, 2026 | 5,234 | 5,330 | 5,330 | 5,353 | 5,223 | 478,700 |
| July 03, 2026 | 5,231 | 5,228 | 5,228 | 5,262 | 5,171 | 394,400 |
| July 02, 2026 | 5,164 | 5,148 | 5,148 | 5,232 | 5,148 | 358,400 |
| July 01, 2026 | 5,080 | 5,096 | 5,096 | 5,238 | 5,070 | 601,900 |
| June 30, 2026 | 5,186 | 5,089 | 5,089 | 5,248 | 5,063 | 713,600 |
| June 29, 2026 | 5,158 | 5,179 | 5,179 | 5,214 | 4,978 | 1.09M |
| June 26, 2026 | 4,760 | 4,778 | 4,778 | 4,803 | 4,734 | 297,200 |
| June 25, 2026 | 4,766 | 4,716 | 4,716 | 4,773 | 4,709 | 219,900 |
| June 24, 2026 | 4,770 | 4,735 | 4,735 | 4,788 | 4,716 | 226,900 |
| June 23, 2026 | 4,757 | 4,773 | 4,773 | 4,804 | 4,748 | 248,800 |
| June 22, 2026 | 4,655 | 4,745 | 4,745 | 4,751 | 4,643 | 385,900 |
| June 19, 2026 | 4,613 | 4,657 | 4,657 | 4,675 | 4,593 | 684,700 |
| June 18, 2026 | 4,646 | 4,671 | 4,671 | 4,699 | 4,627 | 257,600 |
| June 17, 2026 | 4,729 | 4,652 | 4,652 | 4,729 | 4,646 | 191,300 |
| June 16, 2026 | 4,711 | 4,708 | 4,708 | 4,743 | 4,667 | 186,600 |
| June 15, 2026 | 4,811 | 4,711 | 4,711 | 4,820 | 4,711 | 190,900 |
| June 12, 2026 | 4,787 | 4,772 | 4,772 | 4,808 | 4,752 | 230,800 |
| June 11, 2026 | 4,757 | 4,788 | 4,788 | 4,802 | 4,725 | 290,300 |
| June 10, 2026 | 4,819 | 4,759 | 4,759 | 4,830 | 4,747 | 366,900 |
| June 09, 2026 | 4,820 | 4,808 | 4,808 | 4,834 | 4,766 | 345,400 |
| June 08, 2026 | 4,788 | 4,816 | 4,816 | 4,816 | 4,754 | 427,700 |
| June 05, 2026 | 4,776 | 4,803 | 4,803 | 4,828 | 4,745 | 377,200 |
| June 04, 2026 | 4,725 | 4,743 | 4,743 | 4,798 | 4,716 | 282,400 |
| June 03, 2026 | 4,715 | 4,721 | 4,721 | 4,759 | 4,680 | 273,000 |
| June 02, 2026 | 4,625 | 4,763 | 4,763 | 4,780 | 4,605 | 487,300 |
| June 01, 2026 | 4,730 | 4,635 | 4,635 | 4,737 | 4,619 | 327,700 |
| May 29, 2026 | 4,746 | 4,742 | 4,742 | 4,807 | 4,720 | 397,300 |
| May 28, 2026 | 4,746 | 4,739 | 4,739 | 4,820 | 4,730 | 329,600 |
| May 27, 2026 | 4,727 | 4,733 | 4,733 | 4,753 | 4,681 | 368,400 |