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 ¥3,009.76 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 ¥1,424.65, while ¥1000 invested 1 year ago would be worth ¥986.58. This corresponds to total returns of 200.98%, 42.46%, -1.34%, respectively, with annualized returns of 11.64%, 7.34%, -1.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5,070 | 5,010 | 5,010 | 5,090 | 4,990 | 69,800 |
| August 07, 2026 | 4,960 | 5,000 | 5,000 | 5,010 | 4,920 | 62,200 |
| August 06, 2026 | 4,915 | 4,950 | 4,950 | 4,990 | 4,895 | 71,500 |
| August 05, 2026 | 4,925 | 4,890 | 4,890 | 4,945 | 4,875 | 70,200 |
| August 04, 2026 | 4,930 | 4,925 | 4,925 | 4,960 | 4,875 | 101,100 |
| August 03, 2026 | 5,030 | 4,930 | 4,930 | 5,030 | 4,910 | 86,300 |
| July 31, 2026 | 5,020 | 5,030 | 5,030 | 5,090 | 5,000 | 67,000 |
| July 30, 2026 | 5,120 | 5,070 | 5,070 | 5,120 | 5,030 | 242,700 |
| July 29, 2026 | 5,070 | 5,080 | 5,080 | 5,120 | 5,020 | 107,400 |
| July 28, 2026 | 5,020 | 5,010 | 5,010 | 5,070 | 4,995 | 66,900 |
| July 27, 2026 | 4,920 | 5,020 | 5,020 | 5,030 | 4,905 | 96,400 |
| July 23, 2026 | 4,880 | 4,855 | 4,855 | 4,880 | 4,805 | 74,600 |
| July 22, 2026 | 4,930 | 4,895 | 4,895 | 4,935 | 4,865 | 65,800 |
| July 21, 2026 | 4,890 | 4,930 | 4,930 | 4,945 | 4,870 | 258,200 |
| July 17, 2026 | 4,930 | 4,850 | 4,850 | 4,960 | 4,845 | 156,700 |
| July 16, 2026 | 4,900 | 4,915 | 4,915 | 4,955 | 4,895 | 84,400 |
| July 15, 2026 | 4,930 | 4,895 | 4,895 | 4,935 | 4,885 | 69,800 |
| July 14, 2026 | 4,875 | 4,885 | 4,885 | 4,935 | 4,870 | 82,800 |
| July 13, 2026 | 4,885 | 4,875 | 4,875 | 4,910 | 4,865 | 85,800 |
| July 10, 2026 | 4,830 | 4,840 | 4,840 | 4,885 | 4,820 | 76,700 |
| July 09, 2026 | 4,800 | 4,830 | 4,830 | 4,860 | 4,800 | 77,400 |
| July 08, 2026 | 4,825 | 4,835 | 4,835 | 4,885 | 4,815 | 84,300 |
| July 07, 2026 | 4,865 | 4,845 | 4,845 | 4,880 | 4,835 | 72,800 |
| July 06, 2026 | 4,790 | 4,875 | 4,875 | 4,875 | 4,790 | 75,200 |
| July 03, 2026 | 4,845 | 4,780 | 4,780 | 4,860 | 4,780 | 70,200 |
| July 02, 2026 | 4,820 | 4,790 | 4,790 | 4,845 | 4,770 | 64,100 |
| July 01, 2026 | 4,795 | 4,770 | 4,770 | 4,795 | 4,710 | 77,800 |
| June 30, 2026 | 4,885 | 4,820 | 4,820 | 4,885 | 4,785 | 105,200 |
| June 29, 2026 | 4,685 | 4,830 | 4,830 | 4,855 | 4,685 | 253,100 |
| June 26, 2026 | 4,830 | 4,875 | 4,875 | 4,910 | 4,800 | 293,500 |
| June 25, 2026 | 4,795 | 4,850 | 4,850 | 4,890 | 4,750 | 205,500 |
| June 24, 2026 | 4,805 | 4,755 | 4,755 | 4,810 | 4,725 | 120,400 |
| June 23, 2026 | 4,755 | 4,805 | 4,805 | 4,825 | 4,720 | 169,600 |
| June 22, 2026 | 4,725 | 4,720 | 4,720 | 4,770 | 4,680 | 94,600 |
| June 19, 2026 | 4,785 | 4,775 | 4,775 | 4,790 | 4,730 | 78,000 |
| June 18, 2026 | 4,795 | 4,765 | 4,765 | 4,800 | 4,700 | 130,200 |
| June 17, 2026 | 4,795 | 4,750 | 4,750 | 4,800 | 4,745 | 61,000 |
| June 16, 2026 | 4,730 | 4,750 | 4,750 | 4,770 | 4,700 | 92,400 |
| June 15, 2026 | 4,730 | 4,735 | 4,735 | 4,750 | 4,700 | 68,600 |
| June 12, 2026 | 4,675 | 4,685 | 4,685 | 4,715 | 4,650 | 74,200 |
| June 11, 2026 | 4,720 | 4,680 | 4,680 | 4,735 | 4,650 | 56,100 |
| June 10, 2026 | 4,750 | 4,720 | 4,720 | 4,765 | 4,705 | 68,900 |
| June 09, 2026 | 4,720 | 4,730 | 4,730 | 4,745 | 4,670 | 71,800 |
| June 08, 2026 | 4,655 | 4,660 | 4,660 | 4,705 | 4,640 | 86,900 |
| June 05, 2026 | 4,665 | 4,690 | 4,690 | 4,725 | 4,650 | 59,000 |
| June 04, 2026 | 4,695 | 4,650 | 4,650 | 4,700 | 4,635 | 75,700 |
| June 03, 2026 | 4,660 | 4,755 | 4,755 | 4,775 | 4,620 | 106,700 |
| June 02, 2026 | 4,650 | 4,715 | 4,715 | 4,715 | 4,580 | 108,800 |
| June 01, 2026 | 4,780 | 4,685 | 4,685 | 4,800 | 4,685 | 105,800 |
| May 29, 2026 | 4,780 | 4,720 | 4,720 | 4,840 | 4,720 | 127,000 |
| May 28, 2026 | 4,750 | 4,775 | 4,775 | 4,800 | 4,740 | 93,500 |
| May 27, 2026 | 4,740 | 4,700 | 4,700 | 4,745 | 4,685 | 57,600 |
AD
