Hakuyosha Company, Ltd. (9731.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9731.T Historical Return
If you invested ¥1000 in Hakuyosha Company, Ltd. (9731.T) 10 years ago, it would be worth ¥1,584.6 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,656.34, while ¥1000 invested 1 year ago would be worth ¥1,046.84. This corresponds to total returns of 58.46%, 65.63%, 4.68%, respectively, with annualized returns of 4.71%, 10.62%, 4.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9731.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3,370 | 3,335 | 3,335 | 3,370 | 3,335 | 1,200 |
| October 01, 2026 | 3,375 | 3,370 | 3,370 | 3,375 | 3,370 | 200 |
| September 30, 2026 | 3,375 | 3,380 | 3,380 | 3,380 | 3,375 | 500 |
| September 29, 2026 | 3,350 | 3,360 | 3,360 | 3,370 | 3,350 | 1,100 |
| September 28, 2026 | 3,395 | 3,365 | 3,365 | 3,395 | 3,365 | 1,600 |
| September 25, 2026 | 3,410 | 3,400 | 3,400 | 3,410 | 3,370 | 1,900 |
| September 24, 2026 | 3,410 | 3,395 | 3,395 | 3,410 | 3,370 | 1,400 |
| September 18, 2026 | 3,400 | 3,385 | 3,385 | 3,400 | 3,365 | 1,100 |
| September 17, 2026 | 3,350 | 3,400 | 3,400 | 3,405 | 3,350 | 4,800 |
| September 16, 2026 | 3,375 | 3,375 | 3,375 | 3,375 | 3,375 | 500 |
| September 15, 2026 | 3,370 | 3,375 | 3,375 | 3,375 | 3,365 | 1,600 |
| September 11, 2026 | 3,375 | 3,375 | 3,375 | 3,375 | 3,375 | 400 |
| September 10, 2026 | 3,405 | 3,380 | 3,380 | 3,405 | 3,380 | 500 |
| September 09, 2026 | 3,405 | 3,410 | 3,410 | 3,410 | 3,390 | 1,100 |
| September 08, 2026 | 3,410 | 3,405 | 3,405 | 3,410 | 3,370 | 1,700 |
| September 07, 2026 | 3,370 | 3,365 | 3,365 | 3,390 | 3,355 | 2,000 |
| September 04, 2026 | 3,370 | 3,370 | 3,370 | 3,395 | 3,370 | 2,400 |
| September 03, 2026 | 3,385 | 3,385 | 3,385 | 3,395 | 3,380 | 1,500 |
| September 02, 2026 | 3,400 | 3,385 | 3,385 | 3,400 | 3,385 | 1,000 |
| September 01, 2026 | 3,400 | 3,400 | 3,400 | 3,400 | 3,390 | 1,600 |
| August 31, 2026 | 3,420 | 3,390 | 3,390 | 3,420 | 3,380 | 4,200 |
| August 28, 2026 | 3,390 | 3,400 | 3,400 | 3,400 | 3,385 | 2,600 |
| August 27, 2026 | 3,400 | 3,390 | 3,390 | 3,400 | 3,385 | 2,200 |
| August 26, 2026 | 3,405 | 3,395 | 3,395 | 3,405 | 3,390 | 2,600 |
| August 25, 2026 | 3,405 | 3,405 | 3,405 | 3,420 | 3,405 | 3,000 |
| August 24, 2026 | 3,420 | 3,405 | 3,405 | 3,420 | 3,405 | 1,300 |
| August 21, 2026 | 3,400 | 3,405 | 3,405 | 3,410 | 3,400 | 900 |
| August 20, 2026 | 3,385 | 3,395 | 3,395 | 3,395 | 3,380 | 2,500 |
| August 19, 2026 | 3,415 | 3,385 | 3,385 | 3,420 | 3,380 | 3,200 |
| August 18, 2026 | 3,405 | 3,420 | 3,420 | 3,435 | 3,400 | 1,900 |
| August 17, 2026 | 3,430 | 3,435 | 3,435 | 3,460 | 3,430 | 2,300 |
| August 14, 2026 | 3,450 | 3,450 | 3,450 | 3,490 | 3,435 | 9,800 |
| August 13, 2026 | 3,465 | 3,520 | 3,520 | 3,540 | 3,465 | 6,200 |
| August 12, 2026 | 3,490 | 3,490 | 3,490 | 3,500 | 3,490 | 700 |
| August 10, 2026 | 3,445 | 3,470 | 3,470 | 3,470 | 3,445 | 5,000 |
| August 07, 2026 | 3,430 | 3,440 | 3,440 | 3,450 | 3,430 | 1,700 |
| August 06, 2026 | 3,420 | 3,450 | 3,450 | 3,465 | 3,420 | 4,000 |
| August 05, 2026 | 3,400 | 3,420 | 3,420 | 3,445 | 3,395 | 4,300 |
| August 04, 2026 | 3,415 | 3,405 | 3,405 | 3,415 | 3,405 | 1,000 |
| August 03, 2026 | 3,435 | 3,405 | 3,405 | 3,435 | 3,405 | 3,100 |
| July 31, 2026 | 3,445 | 3,435 | 3,435 | 3,445 | 3,430 | 800 |
| July 30, 2026 | 3,430 | 3,480 | 3,480 | 3,505 | 3,420 | 2,600 |
| July 29, 2026 | 3,470 | 3,445 | 3,445 | 3,480 | 3,430 | 3,400 |
| July 28, 2026 | 3,460 | 3,435 | 3,435 | 3,525 | 3,435 | 1,700 |
| July 27, 2026 | 3,470 | 3,470 | 3,470 | 3,500 | 3,460 | 4,100 |
| July 23, 2026 | 3,435 | 3,415 | 3,415 | 3,435 | 3,415 | 900 |
| July 22, 2026 | 3,430 | 3,435 | 3,435 | 3,455 | 3,430 | 1,400 |
| July 21, 2026 | 3,410 | 3,475 | 3,475 | 3,480 | 3,405 | 3,300 |
| July 17, 2026 | 3,445 | 3,415 | 3,415 | 3,445 | 3,410 | 1,100 |
| July 16, 2026 | 3,475 | 3,445 | 3,445 | 3,485 | 3,425 | 1,500 |
| July 15, 2026 | 3,515 | 3,465 | 3,465 | 3,515 | 3,465 | 2,300 |
| July 14, 2026 | 3,500 | 3,530 | 3,530 | 3,530 | 3,465 | 2,800 |
| July 13, 2026 | 3,475 | 3,495 | 3,495 | 3,500 | 3,450 | 1,200 |
| July 10, 2026 | 3,485 | 3,450 | 3,450 | 3,485 | 3,450 | 1,200 |
| July 09, 2026 | 3,480 | 3,485 | 3,485 | 3,485 | 3,450 | 1,300 |
| July 08, 2026 | 3,440 | 3,470 | 3,470 | 3,470 | 3,440 | 800 |
| July 07, 2026 | 3,430 | 3,440 | 3,440 | 3,440 | 3,430 | 1,800 |
| July 06, 2026 | 3,455 | 3,415 | 3,415 | 3,485 | 3,415 | 1,800 |
| July 03, 2026 | 3,435 | 3,455 | 3,455 | 3,455 | 3,435 | 1,000 |
| July 02, 2026 | 3,405 | 3,435 | 3,435 | 3,440 | 3,355 | 3,800 |
AD
