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 ¥3,247.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,320.46, while ¥1000 invested 1 year ago would be worth ¥1,560.45. This corresponds to total returns of 224.74%, 132.05%, 56.04%, respectively, with annualized returns of 12.49%, 18.32%, 56.04%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,300 | 5,240 | 5,240 | 5,380 | 5,220 | 120,500 |
| July 30, 2026 | 5,260 | 5,220 | 5,220 | 5,300 | 5,160 | 195,100 |
| July 29, 2026 | 5,370 | 5,280 | 5,280 | 5,370 | 5,130 | 371,100 |
| July 28, 2026 | 5,170 | 5,070 | 5,070 | 5,180 | 5,060 | 111,100 |
| July 27, 2026 | 5,130 | 5,150 | 5,150 | 5,170 | 5,050 | 102,400 |
| July 24, 2026 | 5,090 | 5,110 | 5,110 | 5,110 | 5,040 | 59,200 |
| July 23, 2026 | 5,160 | 5,090 | 5,090 | 5,170 | 5,050 | 64,300 |
| July 22, 2026 | 5,100 | 5,110 | 5,110 | 5,130 | 5,070 | 76,600 |
| July 21, 2026 | 5,130 | 5,080 | 5,080 | 5,190 | 5,060 | 79,200 |
| July 17, 2026 | 5,100 | 5,080 | 5,080 | 5,130 | 5,020 | 99,500 |
| July 16, 2026 | 5,200 | 5,100 | 5,100 | 5,230 | 5,080 | 74,800 |
| July 15, 2026 | 5,120 | 5,170 | 5,170 | 5,170 | 5,090 | 84,400 |
| July 14, 2026 | 5,110 | 5,130 | 5,130 | 5,170 | 5,090 | 71,800 |
| July 13, 2026 | 5,160 | 5,100 | 5,100 | 5,190 | 5,070 | 103,500 |
| July 10, 2026 | 5,190 | 5,130 | 5,130 | 5,240 | 5,130 | 137,200 |
| July 09, 2026 | 5,050 | 5,140 | 5,140 | 5,170 | 5,030 | 153,900 |
| July 08, 2026 | 5,020 | 5,000 | 5,000 | 5,120 | 5,000 | 112,600 |
| July 07, 2026 | 5,120 | 5,060 | 5,060 | 5,170 | 5,040 | 82,400 |
| July 06, 2026 | 5,190 | 5,120 | 5,120 | 5,280 | 5,080 | 103,100 |
| July 03, 2026 | 5,210 | 5,190 | 5,190 | 5,270 | 5,190 | 67,500 |
| July 02, 2026 | 5,290 | 5,240 | 5,240 | 5,330 | 5,240 | 95,300 |
| July 01, 2026 | 5,310 | 5,230 | 5,230 | 5,360 | 5,230 | 78,900 |
| June 30, 2026 | 5,450 | 5,310 | 5,310 | 5,460 | 5,290 | 115,400 |
| June 29, 2026 | 5,600 | 5,450 | 5,450 | 5,620 | 5,380 | 168,600 |
| June 26, 2026 | 5,370 | 5,440 | 5,440 | 5,510 | 5,360 | 193,000 |
| June 25, 2026 | 5,450 | 5,320 | 5,320 | 5,480 | 5,320 | 106,500 |
| June 24, 2026 | 5,200 | 5,260 | 5,260 | 5,330 | 5,200 | 110,400 |
| June 23, 2026 | 5,330 | 5,220 | 5,220 | 5,370 | 5,210 | 166,400 |
| 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 |
AD
