Kanamoto Co.,Ltd. (9678.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9678.T Historical Return
If you invested ¥1000 in Kanamoto Co.,Ltd. (9678.T) 10 years ago, it would be worth ¥3,184.6 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,380.15, while ¥1000 invested 1 year ago would be worth ¥1,732.91. This corresponds to total returns of 218.46%, 138.01%, 73.29%, respectively, with annualized returns of 12.27%, 18.93%, 73.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9678.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5,230 | 5,370 | 5,370 | 5,410 | 5,200 | 115,200 |
| June 19, 2026 | 5,440 | 5,330 | 5,330 | 5,500 | 5,300 | 169,500 |
| June 18, 2026 | 5,480 | 5,440 | 5,440 | 5,540 | 5,440 | 111,000 |
| June 17, 2026 | 5,490 | 5,450 | 5,450 | 5,530 | 5,390 | 132,900 |
| June 16, 2026 | 5,480 | 5,470 | 5,470 | 5,510 | 5,440 | 84,700 |
| June 15, 2026 | 5,500 | 5,500 | 5,500 | 5,550 | 5,450 | 80,000 |
| June 12, 2026 | 5,540 | 5,450 | 5,450 | 5,570 | 5,450 | 128,000 |
| June 11, 2026 | 5,440 | 5,510 | 5,510 | 5,530 | 5,400 | 124,800 |
| June 10, 2026 | 5,560 | 5,510 | 5,510 | 5,670 | 5,480 | 184,700 |
| June 09, 2026 | 5,460 | 5,560 | 5,560 | 5,650 | 5,450 | 235,700 |
| June 08, 2026 | 5,140 | 5,360 | 5,360 | 5,440 | 5,090 | 302,100 |
| June 05, 2026 | 5,110 | 5,140 | 5,140 | 5,150 | 5,070 | 118,000 |
| June 04, 2026 | 5,160 | 5,080 | 5,080 | 5,180 | 5,040 | 138,400 |
| June 03, 2026 | 5,300 | 5,260 | 5,260 | 5,300 | 5,150 | 188,900 |
| June 02, 2026 | 5,000 | 5,140 | 5,140 | 5,270 | 4,985 | 286,100 |
| June 01, 2026 | 4,975 | 4,930 | 4,930 | 4,975 | 4,885 | 145,900 |
| May 29, 2026 | 5,000 | 4,975 | 4,975 | 5,030 | 4,975 | 158,900 |
| May 28, 2026 | 4,940 | 4,970 | 4,970 | 4,990 | 4,900 | 111,800 |
| May 27, 2026 | 4,925 | 4,940 | 4,940 | 4,975 | 4,905 | 122,800 |
| May 26, 2026 | 4,905 | 4,930 | 4,930 | 4,970 | 4,855 | 76,600 |
| May 25, 2026 | 4,885 | 4,900 | 4,900 | 4,915 | 4,850 | 87,100 |
| May 22, 2026 | 4,800 | 4,830 | 4,830 | 4,830 | 4,775 | 74,000 |
| May 21, 2026 | 4,815 | 4,800 | 4,800 | 4,840 | 4,780 | 77,400 |
| May 20, 2026 | 4,860 | 4,780 | 4,780 | 4,860 | 4,730 | 147,700 |
| May 19, 2026 | 4,855 | 4,900 | 4,900 | 4,920 | 4,840 | 118,800 |
| May 18, 2026 | 4,805 | 4,785 | 4,785 | 4,805 | 4,755 | 100,300 |
| May 15, 2026 | 4,790 | 4,805 | 4,805 | 4,860 | 4,750 | 125,200 |
| May 14, 2026 | 4,780 | 4,785 | 4,785 | 4,845 | 4,750 | 125,600 |
| May 13, 2026 | 4,670 | 4,760 | 4,760 | 4,790 | 4,670 | 181,000 |
| May 12, 2026 | 4,710 | 4,665 | 4,665 | 4,755 | 4,650 | 95,800 |
| May 11, 2026 | 4,765 | 4,695 | 4,695 | 4,800 | 4,665 | 92,900 |
| May 08, 2026 | 4,735 | 4,715 | 4,715 | 4,770 | 4,695 | 131,400 |
| May 07, 2026 | 4,670 | 4,770 | 4,770 | 4,800 | 4,670 | 165,500 |
| May 01, 2026 | 4,665 | 4,630 | 4,630 | 4,675 | 4,545 | 162,500 |
| April 30, 2026 | 4,580 | 4,640 | 4,640 | 4,660 | 4,525 | 133,000 |
| April 28, 2026 | 4,630 | 4,650 | 4,650 | 4,665 | 4,580 | 197,000 |
| April 27, 2026 | 4,620 | 4,665 | 4,665 | 4,700 | 4,545 | 313,100 |
| April 24, 2026 | 4,550 | 4,600 | 4,600 | 4,655 | 4,500 | 194,300 |
| April 23, 2026 | 4,500 | 4,535 | 4,535 | 4,545 | 4,450 | 114,100 |
| April 22, 2026 | 4,550 | 4,515 | 4,515 | 4,570 | 4,515 | 81,400 |
| April 21, 2026 | 4,550 | 4,550 | 4,550 | 4,585 | 4,530 | 110,100 |
| April 20, 2026 | 4,590 | 4,505 | 4,505 | 4,595 | 4,470 | 138,300 |
| April 17, 2026 | 4,500 | 4,560 | 4,560 | 4,590 | 4,500 | 158,100 |
| April 16, 2026 | 4,440 | 4,500 | 4,500 | 4,515 | 4,430 | 113,500 |
| April 15, 2026 | 4,495 | 4,445 | 4,445 | 4,525 | 4,440 | 101,300 |
| April 14, 2026 | 4,440 | 4,490 | 4,490 | 4,510 | 4,440 | 105,400 |
| April 13, 2026 | 4,455 | 4,425 | 4,425 | 4,500 | 4,395 | 75,300 |
| April 10, 2026 | 4,525 | 4,470 | 4,470 | 4,565 | 4,465 | 99,900 |
| April 09, 2026 | 4,550 | 4,480 | 4,480 | 4,570 | 4,480 | 128,400 |
| April 08, 2026 | 4,530 | 4,555 | 4,555 | 4,555 | 4,485 | 126,500 |
| April 07, 2026 | 4,480 | 4,460 | 4,460 | 4,520 | 4,445 | 93,000 |
| April 06, 2026 | 4,460 | 4,435 | 4,435 | 4,480 | 4,435 | 62,000 |
| April 03, 2026 | 4,390 | 4,430 | 4,430 | 4,445 | 4,390 | 49,900 |
| April 02, 2026 | 4,490 | 4,405 | 4,405 | 4,535 | 4,385 | 89,400 |
| April 01, 2026 | 4,415 | 4,470 | 4,470 | 4,470 | 4,370 | 87,700 |
| March 31, 2026 | 4,350 | 4,345 | 4,345 | 4,420 | 4,330 | 95,300 |
| March 30, 2026 | 4,260 | 4,370 | 4,370 | 4,385 | 4,245 | 118,700 |
| March 27, 2026 | 4,335 | 4,400 | 4,400 | 4,420 | 4,325 | 118,100 |
| March 26, 2026 | 4,425 | 4,365 | 4,365 | 4,450 | 4,320 | 75,800 |
| March 25, 2026 | 4,360 | 4,395 | 4,395 | 4,420 | 4,350 | 96,100 |
AD
