Hakuyosha Company, Ltd. (9731.T) JPX

Currency In JPY

9731.T Historical Return

If you invested ¥1000 in Hakuyosha Company, Ltd. (9731.T) 10 years ago, it would be worth ¥1,626.17 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 ¥1,632.41, while ¥1000 invested 1 year ago would be worth ¥1,162.13. This corresponds to total returns of 62.62%, 63.24%, 16.21%, respectively, with annualized returns of 4.98%, 10.29%, 16.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9731.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	3,575	3,550	3,550	3,575	3,545	1,000
June 19, 2026	3,540	3,545	3,545	3,570	3,540	800
June 18, 2026	3,565	3,535	3,535	3,575	3,525	3,400
June 17, 2026	3,550	3,555	3,555	3,565	3,505	3,900
June 16, 2026	3,540	3,545	3,545	3,545	3,540	300
June 15, 2026	3,555	3,550	3,550	3,555	3,515	2,100
June 12, 2026	3,500	3,545	3,545	3,545	3,500	1,600
June 11, 2026	3,490	3,500	3,500	3,500	3,470	1,100
June 10, 2026	3,470	3,480	3,480	3,500	3,470	1,600
June 09, 2026	3,500	3,495	3,495	3,500	3,460	600
June 08, 2026	3,500	3,455	3,455	3,500	3,455	1,600
June 05, 2026	3,455	3,500	3,500	3,505	3,455	1,800
June 04, 2026	3,525	3,435	3,435	3,525	3,400	3,800
June 03, 2026	3,575	3,455	3,455	3,590	3,455	5,900
June 02, 2026	3,600	3,575	3,575	3,600	3,575	900
June 01, 2026	3,595	3,545	3,545	3,600	3,545	1,200
May 29, 2026	3,535	3,585	3,585	3,585	3,535	800
May 28, 2026	3,555	3,515	3,515	3,560	3,515	600
May 27, 2026	3,590	3,555	3,555	3,590	3,510	1,300
May 26, 2026	3,480	3,520	3,520	3,545	3,480	1,700
May 25, 2026	3,580	3,500	3,500	3,600	3,490	5,900
May 22, 2026	3,685	3,575	3,575	3,685	3,570	6,100
May 21, 2026	3,585	3,620	3,620	3,635	3,585	4,100
May 20, 2026	3,530	3,565	3,565	3,595	3,530	1,500
May 19, 2026	3,500	3,540	3,540	3,570	3,500	4,000
May 18, 2026	3,495	3,500	3,500	3,525	3,475	5,700
May 15, 2026	3,490	3,470	3,470	3,490	3,450	2,300
May 14, 2026	3,410	3,450	3,450	3,465	3,410	5,900
May 13, 2026	3,440	3,410	3,410	3,585	3,405	9,800
May 12, 2026	3,470	3,455	3,455	3,470	3,400	3,400
May 11, 2026	3,395	3,440	3,440	3,450	3,390	5,000
May 08, 2026	3,395	3,395	3,395	3,425	3,395	2,600
May 07, 2026	3,425	3,390	3,390	3,425	3,390	3,500
May 01, 2026	3,395	3,395	3,395	3,395	3,380	1,100
April 30, 2026	3,425	3,395	3,395	3,425	3,385	1,600
April 28, 2026	3,415	3,400	3,400	3,425	3,400	5,400
April 27, 2026	3,415	3,405	3,405	3,420	3,395	2,700
April 24, 2026	3,390	3,390	3,390	3,425	3,390	1,000
April 23, 2026	3,405	3,390	3,390	3,440	3,390	1,200
April 22, 2026	3,415	3,405	3,405	3,450	3,405	900
April 21, 2026	3,400	3,395	3,395	3,455	3,395	5,400
April 20, 2026	3,460	3,410	3,410	3,470	3,400	2,300
April 17, 2026	3,400	3,440	3,440	3,470	3,400	4,300
April 16, 2026	3,455	3,455	3,455	3,455	3,445	1,100
April 15, 2026	3,490	3,460	3,460	3,490	3,400	5,700
April 14, 2026	3,430	3,430	3,430	3,440	3,400	5,200
April 13, 2026	3,450	3,450	3,450	3,485	3,440	2,700
April 10, 2026	3,505	3,455	3,455	3,515	3,455	2,700
April 09, 2026	3,480	3,480	3,480	3,495	3,465	2,900
April 08, 2026	3,525	3,480	3,480	3,525	3,480	4,700
April 07, 2026	3,490	3,475	3,475	3,500	3,475	1,100
April 06, 2026	3,465	3,480	3,480	3,485	3,445	2,400
April 03, 2026	3,425	3,460	3,460	3,460	3,415	2,600
April 02, 2026	3,500	3,420	3,420	3,500	3,420	2,400
April 01, 2026	3,400	3,450	3,450	3,455	3,395	2,700
March 31, 2026	3,390	3,400	3,400	3,430	3,350	4,600
March 30, 2026	3,410	3,390	3,390	3,445	3,385	3,200
March 27, 2026	3,480	3,480	3,480	3,550	3,465	3,900
March 26, 2026	3,540	3,480	3,480	3,540	3,480	3,500
March 25, 2026	3,615	3,540	3,540	3,615	3,540	8,500