Tokyotokeiba Co.,Ltd. (9672.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9672.T Historical Return
If you invested ¥1000 in Tokyotokeiba Co.,Ltd. (9672.T) 10 years ago, it would be worth ¥2,533.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,224.16, while ¥1000 invested 1 year ago would be worth ¥946.55. This corresponds to total returns of 153.38%, 22.42%, -5.35%, respectively, with annualized returns of 9.74%, 4.13%, -5.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9672.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,130 | 5,090 | 5,090 | 5,140 | 5,060 | 43,600 |
| November 10, 2026 | 5,140 | 5,120 | 5,120 | 5,190 | 5,080 | 76,600 |
| November 09, 2026 | 4,980 | 5,140 | 5,140 | 5,140 | 4,965 | 85,500 |
| November 06, 2026 | 5,060 | 4,910 | 4,910 | 5,110 | 4,900 | 85,300 |
| November 05, 2026 | 4,995 | 5,160 | 5,160 | 5,190 | 4,980 | 125,300 |
| November 04, 2026 | 4,880 | 4,910 | 4,910 | 4,955 | 4,860 | 76,800 |
| November 02, 2026 | 4,835 | 4,870 | 4,870 | 4,885 | 4,810 | 95,100 |
| October 30, 2026 | 4,810 | 4,835 | 4,835 | 4,895 | 4,810 | 80,000 |
| October 29, 2026 | 4,765 | 4,775 | 4,775 | 4,785 | 4,735 | 126,200 |
| October 28, 2026 | 4,840 | 4,780 | 4,780 | 4,855 | 4,780 | 46,000 |
| October 27, 2026 | 4,860 | 4,835 | 4,835 | 4,890 | 4,830 | 58,100 |
| October 26, 2026 | 4,835 | 4,890 | 4,890 | 4,910 | 4,820 | 51,800 |
| October 23, 2026 | 4,875 | 4,860 | 4,860 | 4,930 | 4,835 | 99,200 |
| October 22, 2026 | 4,800 | 4,855 | 4,855 | 4,870 | 4,800 | 44,900 |
| October 21, 2026 | 4,810 | 4,805 | 4,805 | 4,825 | 4,780 | 54,000 |
| October 20, 2026 | 4,825 | 4,835 | 4,835 | 4,840 | 4,800 | 44,400 |
| October 19, 2026 | 4,880 | 4,825 | 4,825 | 4,890 | 4,825 | 56,700 |
| October 16, 2026 | 4,795 | 4,855 | 4,855 | 4,875 | 4,775 | 91,200 |
| October 15, 2026 | 4,760 | 4,795 | 4,795 | 4,795 | 4,730 | 83,000 |
| October 14, 2026 | 4,740 | 4,760 | 4,760 | 4,770 | 4,700 | 48,200 |
| October 13, 2026 | 4,725 | 4,760 | 4,760 | 4,780 | 4,695 | 67,100 |
| October 09, 2026 | 4,700 | 4,700 | 4,700 | 4,715 | 4,670 | 69,500 |
| October 08, 2026 | 4,685 | 4,665 | 4,665 | 4,690 | 4,625 | 68,800 |
| October 07, 2026 | 4,715 | 4,710 | 4,710 | 4,725 | 4,690 | 56,000 |
| October 06, 2026 | 4,670 | 4,695 | 4,695 | 4,715 | 4,645 | 62,800 |
| October 05, 2026 | 4,705 | 4,670 | 4,670 | 4,705 | 4,660 | 58,200 |
| October 02, 2026 | 4,735 | 4,675 | 4,675 | 4,735 | 4,660 | 95,100 |
| October 01, 2026 | 4,730 | 4,750 | 4,750 | 4,765 | 4,685 | 98,900 |
| September 30, 2026 | 4,755 | 4,750 | 4,750 | 4,775 | 4,715 | 79,600 |
| September 29, 2026 | 4,830 | 4,760 | 4,760 | 4,830 | 4,745 | 67,000 |
| September 28, 2026 | 4,925 | 4,820 | 4,820 | 4,930 | 4,820 | 79,100 |
| September 25, 2026 | 4,880 | 4,900 | 4,900 | 4,920 | 4,880 | 65,300 |
| September 24, 2026 | 4,875 | 4,880 | 4,880 | 4,910 | 4,860 | 58,500 |
| September 18, 2026 | 4,960 | 4,875 | 4,875 | 4,960 | 4,875 | 120,100 |
| September 17, 2026 | 4,905 | 4,955 | 4,955 | 4,975 | 4,900 | 51,700 |
| September 16, 2026 | 4,935 | 4,915 | 4,915 | 4,960 | 4,910 | 39,600 |
| September 15, 2026 | 4,905 | 4,900 | 4,900 | 4,945 | 4,895 | 39,300 |
| September 11, 2026 | 4,840 | 4,860 | 4,860 | 4,875 | 4,830 | 52,100 |
| September 10, 2026 | 4,870 | 4,900 | 4,900 | 4,910 | 4,830 | 53,300 |
| September 09, 2026 | 4,870 | 4,875 | 4,875 | 4,885 | 4,840 | 61,000 |
| September 08, 2026 | 4,900 | 4,900 | 4,900 | 4,915 | 4,865 | 55,500 |
| September 07, 2026 | 5,010 | 4,895 | 4,895 | 5,030 | 4,895 | 62,300 |
| September 04, 2026 | 4,985 | 5,010 | 5,010 | 5,040 | 4,980 | 35,700 |
| September 03, 2026 | 4,995 | 4,980 | 4,980 | 5,020 | 4,980 | 42,000 |
| September 02, 2026 | 5,020 | 5,000 | 5,000 | 5,060 | 5,000 | 47,300 |
| September 01, 2026 | 5,070 | 5,080 | 5,080 | 5,100 | 5,050 | 36,400 |
| August 31, 2026 | 5,010 | 5,050 | 5,050 | 5,060 | 5,000 | 41,700 |
| August 28, 2026 | 5,060 | 5,060 | 5,060 | 5,070 | 5,020 | 34,500 |
| August 27, 2026 | 5,070 | 5,050 | 5,050 | 5,090 | 5,020 | 38,100 |
| August 26, 2026 | 5,110 | 5,070 | 5,070 | 5,110 | 5,070 | 19,700 |
| August 25, 2026 | 5,130 | 5,090 | 5,090 | 5,160 | 5,070 | 34,500 |
| August 24, 2026 | 5,120 | 5,110 | 5,110 | 5,170 | 5,100 | 30,900 |
| August 21, 2026 | 5,090 | 5,120 | 5,120 | 5,120 | 5,060 | 37,100 |
| August 20, 2026 | 5,070 | 5,090 | 5,090 | 5,090 | 5,020 | 49,900 |
| August 19, 2026 | 5,100 | 5,040 | 5,040 | 5,100 | 4,990 | 41,600 |
| August 18, 2026 | 5,010 | 5,040 | 5,040 | 5,090 | 5,010 | 44,200 |
| August 17, 2026 | 5,110 | 5,050 | 5,050 | 5,110 | 5,030 | 57,000 |
| August 14, 2026 | 5,130 | 5,110 | 5,110 | 5,140 | 5,070 | 46,500 |
| August 13, 2026 | 5,120 | 5,140 | 5,140 | 5,140 | 5,060 | 63,600 |
| August 12, 2026 | 5,060 | 5,090 | 5,090 | 5,110 | 5,020 | 60,300 |
AD
