Arcland Sakamoto Co.,Ltd. (9842.T) JPX

1,842.00

+13(+0.71%)

Updated at June 03 03:30PM

Currency In JPY

9842.T Historical Return

If you invested ¥1000 in Arcland Sakamoto Co.,Ltd. (9842.T) 10 years ago, it would be worth ¥1,823.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,460.69, while ¥1000 invested 1 year ago would be worth ¥1,111.88. This corresponds to total returns of 82.36%, 46.07%, 11.19%, respectively, with annualized returns of 6.19%, 7.87%, 11.19%.

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

9842.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,850	1,829	1,829	1,850	1,820	154,800
June 01, 2026	1,873	1,859	1,859	1,884	1,851	188,800
May 29, 2026	1,850	1,905	1,905	1,910	1,850	165,500
May 28, 2026	1,851	1,872	1,872	1,876	1,850	127,300
May 27, 2026	1,850	1,846	1,846	1,860	1,840	130,000
May 26, 2026	1,839	1,853	1,853	1,859	1,826	125,600
May 25, 2026	1,863	1,842	1,842	1,873	1,833	140,900
May 22, 2026	1,847	1,871	1,871	1,873	1,843	126,100
May 21, 2026	1,847	1,847	1,847	1,860	1,837	153,800
May 20, 2026	1,846	1,833	1,833	1,859	1,821	123,800
May 19, 2026	1,797	1,843	1,843	1,847	1,790	151,400
May 18, 2026	1,816	1,787	1,787	1,816	1,780	178,900
May 15, 2026	1,796	1,810	1,810	1,814	1,796	116,200
May 14, 2026	1,786	1,795	1,795	1,809	1,782	122,000
May 13, 2026	1,790	1,788	1,788	1,800	1,785	126,700
May 12, 2026	1,795	1,793	1,793	1,803	1,786	116,900
May 11, 2026	1,788	1,800	1,800	1,802	1,786	134,600
May 08, 2026	1,790	1,787	1,787	1,796	1,778	142,900
May 07, 2026	1,790	1,790	1,790	1,804	1,781	200,100
May 01, 2026	1,771	1,770	1,770	1,788	1,763	177,200
April 30, 2026	1,785	1,778	1,778	1,799	1,770	258,900
April 28, 2026	1,775	1,808	1,808	1,808	1,774	198,400
April 27, 2026	1,776	1,775	1,775	1,790	1,768	166,000
April 24, 2026	1,779	1,777	1,777	1,782	1,762	177,900
April 23, 2026	1,826	1,781	1,781	1,830	1,777	276,000
April 22, 2026	1,895	1,830	1,830	1,898	1,830	211,100
April 21, 2026	1,928	1,907	1,907	1,937	1,891	264,800
April 20, 2026	1,939	1,925	1,925	1,939	1,906	350,900
April 17, 2026	1,910	1,939	1,939	1,939	1,906	487,700
April 16, 2026	1,909	1,926	1,926	1,932	1,907	523,100
April 15, 2026	1,870	1,901	1,901	1,901	1,857	697,100
April 14, 2026	1,817	1,799	1,799	1,825	1,792	248,500
April 13, 2026	1,855	1,825	1,825	1,868	1,821	157,300
April 10, 2026	1,874	1,865	1,865	1,877	1,857	167,400
April 09, 2026	1,877	1,857	1,857	1,893	1,857	166,300
April 08, 2026	1,885	1,874	1,874	1,888	1,871	162,800
April 07, 2026	1,866	1,879	1,879	1,883	1,864	136,300
April 06, 2026	1,840	1,858	1,858	1,858	1,832	128,900
April 03, 2026	1,832	1,832	1,832	1,844	1,823	130,900
April 02, 2026	1,810	1,822	1,822	1,833	1,808	141,800
April 01, 2026	1,798	1,804	1,804	1,804	1,785	150,200
March 31, 2026	1,786	1,786	1,786	1,793	1,777	168,400
March 30, 2026	1,773	1,784	1,784	1,784	1,751	259,800
March 27, 2026	1,805	1,801	1,801	1,806	1,789	209,700
March 26, 2026	1,806	1,794	1,794	1,809	1,780	134,200
March 25, 2026	1,812	1,806	1,806	1,818	1,804	148,800
March 24, 2026	1,786	1,796	1,796	1,797	1,777	113,600
March 23, 2026	1,773	1,765	1,765	1,778	1,761	181,500
March 19, 2026	1,799	1,787	1,787	1,805	1,784	220,400
March 18, 2026	1,807	1,818	1,818	1,818	1,799	138,100
March 17, 2026	1,784	1,802	1,802	1,802	1,781	122,200
March 16, 2026	1,775	1,784	1,784	1,790	1,766	126,200
March 13, 2026	1,766	1,772	1,772	1,789	1,765	175,900
March 12, 2026	1,800	1,778	1,778	1,803	1,768	222,100
March 11, 2026	1,838	1,805	1,805	1,838	1,805	138,700
March 10, 2026	1,835	1,823	1,821	1,837	1,817	73,100
March 09, 2026	1,800	1,818	1,818	1,824	1,781	271,100
March 06, 2026	1,837	1,836	1,836	1,848	1,812	197,800
March 05, 2026	1,881	1,841	1,841	1,887	1,841	252,900
March 04, 2026	1,864	1,846	1,846	1,870	1,823	188,700