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 ¥1,306.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,140.35, while ¥1000 invested 1 year ago would be worth ¥1,319.8. This corresponds to total returns of 30.62%, 14.04%, 31.98%, respectively, with annualized returns of 2.71%, 2.66%, 31.98%.

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
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
June 17, 2026	224	223	223	226	220	56,800
June 16, 2026	220	222	222	224	216	26,700
June 15, 2026	220	221	221	227	220	62,900
June 12, 2026	219	220	220	223	219	41,500
June 11, 2026	221	219	219	221	212	55,400
June 10, 2026	219	222	222	224	219	22,300
June 09, 2026	219	219	219	224	218	39,600
June 08, 2026	221	221	221	227	212	169,600
June 05, 2026	223	223	223	229	221	46,700
June 04, 2026	218	223	223	228	218	116,700
June 03, 2026	227	218	218	228	213	144,500
June 02, 2026	237	228	228	238	223	85,100
June 01, 2026	234	235	235	240	230	87,200
May 29, 2026	238	238	238	243	237	28,500
May 28, 2026	237	237	237	238	232	38,200
May 27, 2026	237	236	236	249	234	110,900
May 26, 2026	236	245	245	247	236	42,000
May 25, 2026	250	235	235	250	233	74,500
May 22, 2026	243	250	250	251	242	72,000
May 21, 2026	233	243	243	245	233	80,700
May 20, 2026	231	231	231	237	229	58,600
May 19, 2026	235	233	233	244	232	59,800
May 18, 2026	231	234	234	234	229	43,000
May 15, 2026	231	230	230	238	229	61,000
May 14, 2026	236	231	231	236	227	116,700
May 13, 2026	241	239	239	243	236	55,700
May 12, 2026	255	241	241	256	235	147,500
May 11, 2026	257	264	264	265	251	72,000
May 08, 2026	259	254	254	259	254	37,900