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 ¥2,956.53 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,670.39, while ¥1000 invested 1 year ago would be worth ¥1,617.85. This corresponds to total returns of 195.65%, 167.04%, 61.79%, respectively, with annualized returns of 11.45%, 21.72%, 61.79%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5,670 | 5,740 | 5,740 | 5,750 | 5,660 | 57,100 |
| November 11, 2026 | 5,660 | 5,690 | 5,690 | 5,720 | 5,650 | 75,300 |
| November 10, 2026 | 5,690 | 5,690 | 5,690 | 5,700 | 5,600 | 75,800 |
| November 09, 2026 | 5,500 | 5,590 | 5,590 | 5,630 | 5,450 | 72,200 |
| November 06, 2026 | 5,730 | 5,420 | 5,420 | 5,740 | 5,340 | 188,500 |
| November 05, 2026 | 5,660 | 5,780 | 5,780 | 5,810 | 5,650 | 119,600 |
| November 04, 2026 | 5,680 | 5,620 | 5,620 | 5,720 | 5,480 | 152,800 |
| November 02, 2026 | 5,770 | 5,650 | 5,650 | 5,790 | 5,650 | 102,000 |
| October 30, 2026 | 5,680 | 5,680 | 5,680 | 5,770 | 5,530 | 156,100 |
| October 29, 2026 | 5,630 | 5,680 | 5,680 | 5,710 | 5,550 | 190,200 |
| October 28, 2026 | 5,810 | 5,690 | 5,690 | 5,820 | 5,660 | 209,000 |
| October 27, 2026 | 5,710 | 5,750 | 5,750 | 5,750 | 5,650 | 95,100 |
| October 26, 2026 | 5,590 | 5,700 | 5,700 | 5,720 | 5,580 | 90,000 |
| October 23, 2026 | 5,620 | 5,580 | 5,580 | 5,620 | 5,500 | 83,200 |
| October 22, 2026 | 5,530 | 5,590 | 5,590 | 5,610 | 5,520 | 63,000 |
| October 21, 2026 | 5,470 | 5,510 | 5,510 | 5,510 | 5,430 | 54,500 |
| October 20, 2026 | 5,510 | 5,420 | 5,420 | 5,530 | 5,420 | 88,200 |
| October 19, 2026 | 5,520 | 5,500 | 5,500 | 5,520 | 5,470 | 77,900 |
| October 16, 2026 | 5,450 | 5,530 | 5,530 | 5,620 | 5,410 | 152,900 |
| October 15, 2026 | 5,460 | 5,420 | 5,420 | 5,490 | 5,360 | 86,600 |
| October 14, 2026 | 5,410 | 5,460 | 5,460 | 5,480 | 5,360 | 103,000 |
| October 13, 2026 | 5,350 | 5,370 | 5,370 | 5,370 | 5,300 | 54,500 |
| October 09, 2026 | 5,290 | 5,260 | 5,260 | 5,320 | 5,250 | 83,700 |
| October 08, 2026 | 5,360 | 5,240 | 5,240 | 5,370 | 5,230 | 75,300 |
| October 07, 2026 | 5,330 | 5,400 | 5,400 | 5,470 | 5,320 | 57,800 |
| October 06, 2026 | 5,370 | 5,350 | 5,350 | 5,380 | 5,320 | 58,900 |
| October 05, 2026 | 5,330 | 5,370 | 5,370 | 5,390 | 5,290 | 56,400 |
| October 02, 2026 | 5,330 | 5,330 | 5,330 | 5,350 | 5,270 | 89,300 |
| October 01, 2026 | 5,270 | 5,370 | 5,370 | 5,410 | 5,260 | 84,500 |
| September 30, 2026 | 5,290 | 5,330 | 5,330 | 5,360 | 5,260 | 99,300 |
| September 29, 2026 | 5,400 | 5,290 | 5,290 | 5,400 | 5,270 | 82,500 |
| September 28, 2026 | 5,500 | 5,400 | 5,400 | 5,500 | 5,400 | 91,500 |
| September 25, 2026 | 5,450 | 5,500 | 5,500 | 5,510 | 5,400 | 162,200 |
| September 24, 2026 | 5,350 | 5,420 | 5,420 | 5,460 | 5,330 | 141,200 |
| September 18, 2026 | 5,480 | 5,450 | 5,450 | 5,480 | 5,410 | 112,900 |
| September 17, 2026 | 5,400 | 5,460 | 5,460 | 5,480 | 5,380 | 75,400 |
| September 16, 2026 | 5,300 | 5,350 | 5,350 | 5,390 | 5,270 | 64,800 |
| September 15, 2026 | 5,430 | 5,270 | 5,270 | 5,450 | 5,240 | 86,700 |
| September 11, 2026 | 5,370 | 5,420 | 5,420 | 5,550 | 5,330 | 112,000 |
| September 10, 2026 | 5,430 | 5,460 | 5,460 | 5,480 | 5,370 | 59,200 |
| September 09, 2026 | 5,370 | 5,440 | 5,440 | 5,470 | 5,360 | 64,100 |
| September 08, 2026 | 5,400 | 5,350 | 5,350 | 5,480 | 5,340 | 89,000 |
| September 07, 2026 | 5,640 | 5,490 | 5,490 | 5,670 | 5,380 | 190,400 |
| September 04, 2026 | 5,570 | 5,620 | 5,620 | 5,620 | 5,520 | 136,700 |
| September 03, 2026 | 5,530 | 5,570 | 5,570 | 5,600 | 5,530 | 65,600 |
| September 02, 2026 | 5,650 | 5,550 | 5,550 | 5,700 | 5,530 | 92,900 |
| September 01, 2026 | 5,540 | 5,750 | 5,750 | 5,760 | 5,530 | 130,400 |
| August 31, 2026 | 5,540 | 5,530 | 5,530 | 5,560 | 5,500 | 124,400 |
| August 28, 2026 | 5,510 | 5,530 | 5,530 | 5,570 | 5,510 | 68,900 |
| August 27, 2026 | 5,500 | 5,510 | 5,510 | 5,530 | 5,470 | 65,400 |
| August 26, 2026 | 5,510 | 5,480 | 5,480 | 5,550 | 5,480 | 44,500 |
| August 25, 2026 | 5,500 | 5,510 | 5,510 | 5,540 | 5,490 | 59,400 |
| August 24, 2026 | 5,440 | 5,500 | 5,500 | 5,520 | 5,410 | 84,000 |
| August 21, 2026 | 5,470 | 5,450 | 5,450 | 5,470 | 5,400 | 47,500 |
| August 20, 2026 | 5,400 | 5,420 | 5,420 | 5,450 | 5,390 | 60,200 |
| August 19, 2026 | 5,380 | 5,350 | 5,350 | 5,380 | 5,320 | 52,800 |
| August 18, 2026 | 5,440 | 5,450 | 5,450 | 5,480 | 5,430 | 54,000 |
| August 17, 2026 | 5,500 | 5,430 | 5,430 | 5,530 | 5,430 | 53,200 |
| August 14, 2026 | 5,400 | 5,490 | 5,490 | 5,490 | 5,380 | 53,200 |
| August 13, 2026 | 5,470 | 5,410 | 5,410 | 5,490 | 5,400 | 64,500 |
AD
