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 ¥1,626.17 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.
AD
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 |
AD
