Aigan Co.,Ltd. (9854.T) JPX

Currency In JPY

9854.T Historical Return

If you invested ¥1000 in Aigan Co.,Ltd. (9854.T) 10 years ago, it would be worth ¥1,459.89 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,227.68, while ¥1000 invested 1 year ago would be worth ¥1,354.68. This corresponds to total returns of 45.99%, 22.77%, 35.47%, respectively, with annualized returns of 3.86%, 4.19%, 35.47%.

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

9854.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	282	275	275	284	275	62,100
September 10, 2026	280	281	281	285	280	38,300
September 09, 2026	285	282	282	286	281	31,100
September 08, 2026	291	285	285	291	285	41,500
September 07, 2026	296	294	294	298	284	135,900
September 04, 2026	290	287	287	295	287	74,200
September 03, 2026	291	290	290	295	288	61,700
September 02, 2026	285	290	290	293	285	46,400
September 01, 2026	285	286	286	292	284	31,600
August 31, 2026	288	284	284	289	282	43,100
August 28, 2026	286	288	288	295	285	77,000
August 27, 2026	281	282	282	284	280	21,000
August 26, 2026	283	280	280	288	280	49,700
August 25, 2026	282	280	280	286	279	31,900
August 24, 2026	284	280	280	284	278	33,000
August 21, 2026	282	284	284	285	281	14,700
August 20, 2026	282	282	282	287	281	37,200
August 19, 2026	288	282	282	288	281	25,200
August 18, 2026	293	289	289	293	286	63,100
August 17, 2026	294	291	291	300	290	110,000
August 14, 2026	283	293	293	293	283	72,500
August 13, 2026	283	283	283	286	282	39,000
August 12, 2026	282	286	286	296	282	122,200
August 10, 2026	282	277	277	282	274	52,400
August 07, 2026	279	279	279	282	276	20,500
August 06, 2026	278	278	278	280	271	82,900
August 05, 2026	266	280	280	280	266	199,600
August 04, 2026	260	264	264	268	258	65,000
August 03, 2026	260	259	259	262	255	44,200
July 31, 2026	257	260	260	260	255	60,700
July 30, 2026	253	256	256	256	249	59,100
July 29, 2026	259	255	255	259	254	34,200
July 28, 2026	265	260	260	265	257	54,600
July 27, 2026	269	268	268	269	265	31,900
July 24, 2026	267	271	271	272	261	71,600
July 23, 2026	277	267	267	280	266	99,100
July 22, 2026	286	277	277	288	269	241,300
July 21, 2026	292	288	288	295	288	70,600
July 17, 2026	302	293	293	307	288	126,800
July 16, 2026	303	302	302	310	302	98,700
July 15, 2026	307	306	306	316	302	143,800
July 14, 2026	314	307	307	318	302	153,900
July 13, 2026	319	310	310	325	304	228,300
July 10, 2026	287	318	318	323	287	652,300
July 09, 2026	270	284	284	284	265	303,900
July 08, 2026	279	273	273	280	267	88,500
July 07, 2026	277	278	278	282	265	80,000
July 06, 2026	277	277	277	281	272	94,200
July 03, 2026	277	276	276	282	274	90,500
July 02, 2026	267	277	277	285	265	197,800
July 01, 2026	265	267	267	276	250	197,800
June 30, 2026	256	265	265	271	256	176,900
June 29, 2026	264	256	256	264	250	149,300
June 26, 2026	263	268	268	277	254	226,800
June 25, 2026	254	269	269	275	245	484,300
June 24, 2026	252	255	255	272	246	1.43M
June 23, 2026	224	220	220	224	220	24,300
June 22, 2026	222	222	222	229	220	76,100
June 19, 2026	227	222	222	227	221	23,500
June 18, 2026	226	228	228	231	223	106,100