Suzuken Co., Ltd. (9987.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9987.T Historical Return
If you invested ¥1000 in Suzuken Co., Ltd. (9987.T) 10 years ago, it would be worth ¥1,793.32 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,675.04, while ¥1000 invested 1 year ago would be worth ¥875.75. This corresponds to total returns of 79.33%, 67.5%, -12.42%, respectively, with annualized returns of 6.01%, 10.86%, -12.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9987.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,185 | 5,091 | 5,091 | 5,264 | 5,068 | 168,900 |
| July 30, 2026 | 5,361 | 5,285 | 5,285 | 5,381 | 5,266 | 166,300 |
| July 29, 2026 | 5,382 | 5,385 | 5,385 | 5,449 | 5,327 | 202,300 |
| July 28, 2026 | 5,300 | 5,282 | 5,282 | 5,335 | 5,248 | 172,100 |
| July 27, 2026 | 5,215 | 5,248 | 5,248 | 5,248 | 5,169 | 107,200 |
| July 24, 2026 | 5,072 | 5,174 | 5,174 | 5,195 | 5,061 | 142,300 |
| July 23, 2026 | 5,151 | 5,127 | 5,127 | 5,151 | 5,085 | 164,700 |
| July 22, 2026 | 5,138 | 5,196 | 5,196 | 5,200 | 5,115 | 185,600 |
| July 21, 2026 | 5,195 | 5,175 | 5,175 | 5,228 | 5,150 | 166,700 |
| July 17, 2026 | 5,150 | 5,167 | 5,167 | 5,230 | 5,135 | 137,700 |
| July 16, 2026 | 5,137 | 5,110 | 5,110 | 5,198 | 5,095 | 157,000 |
| July 15, 2026 | 5,063 | 5,157 | 5,157 | 5,169 | 5,046 | 335,800 |
| July 14, 2026 | 4,980 | 4,993 | 4,993 | 5,027 | 4,940 | 230,100 |
| July 13, 2026 | 4,987 | 4,910 | 4,910 | 4,988 | 4,884 | 178,000 |
| July 10, 2026 | 5,007 | 4,938 | 4,938 | 5,039 | 4,904 | 204,900 |
| July 09, 2026 | 5,050 | 5,026 | 5,026 | 5,077 | 5,003 | 155,300 |
| July 08, 2026 | 5,070 | 5,067 | 5,067 | 5,135 | 5,047 | 224,200 |
| July 07, 2026 | 4,987 | 5,033 | 5,033 | 5,067 | 4,971 | 366,400 |
| July 06, 2026 | 4,995 | 5,037 | 5,037 | 5,078 | 4,951 | 211,100 |
| July 03, 2026 | 4,994 | 4,950 | 4,950 | 5,053 | 4,943 | 194,600 |
| July 02, 2026 | 4,966 | 4,924 | 4,924 | 4,997 | 4,909 | 170,500 |
| July 01, 2026 | 4,900 | 4,864 | 4,864 | 4,915 | 4,832 | 169,200 |
| June 30, 2026 | 4,981 | 4,936 | 4,936 | 5,010 | 4,908 | 204,200 |
| June 29, 2026 | 5,024 | 5,006 | 5,006 | 5,055 | 4,944 | 216,700 |
| June 26, 2026 | 5,006 | 4,976 | 4,976 | 5,027 | 4,943 | 211,600 |
| June 25, 2026 | 5,049 | 4,970 | 4,970 | 5,049 | 4,970 | 164,000 |
| June 24, 2026 | 4,977 | 5,028 | 5,028 | 5,071 | 4,976 | 227,700 |
| June 23, 2026 | 4,919 | 4,977 | 4,977 | 4,991 | 4,880 | 199,800 |
| June 22, 2026 | 4,873 | 4,895 | 4,895 | 4,895 | 4,810 | 148,900 |
| June 19, 2026 | 4,935 | 4,883 | 4,883 | 4,945 | 4,883 | 442,900 |
| June 18, 2026 | 5,000 | 4,959 | 4,959 | 5,010 | 4,930 | 194,100 |
| June 17, 2026 | 5,040 | 5,001 | 5,001 | 5,067 | 4,994 | 162,400 |
| June 16, 2026 | 5,006 | 5,001 | 5,001 | 5,055 | 4,972 | 170,200 |
| June 15, 2026 | 5,078 | 5,056 | 5,056 | 5,095 | 5,044 | 158,800 |
| June 12, 2026 | 5,019 | 5,054 | 5,054 | 5,078 | 4,966 | 307,000 |
| June 11, 2026 | 5,101 | 5,061 | 5,061 | 5,149 | 5,059 | 208,600 |
| June 10, 2026 | 5,105 | 5,096 | 5,096 | 5,146 | 5,065 | 323,200 |
| June 09, 2026 | 5,065 | 5,095 | 5,095 | 5,145 | 5,045 | 281,200 |
| June 08, 2026 | 5,028 | 5,065 | 5,065 | 5,128 | 5,012 | 435,500 |
| June 05, 2026 | 5,072 | 5,055 | 5,055 | 5,089 | 5,011 | 351,400 |
| June 04, 2026 | 5,046 | 5,020 | 5,020 | 5,098 | 5,020 | 266,300 |
| June 03, 2026 | 5,044 | 5,107 | 5,107 | 5,107 | 4,972 | 176,400 |
| June 02, 2026 | 5,050 | 5,083 | 5,083 | 5,131 | 5,044 | 236,700 |
| June 01, 2026 | 5,255 | 5,124 | 5,124 | 5,255 | 5,119 | 219,000 |
| May 29, 2026 | 5,216 | 5,285 | 5,285 | 5,335 | 5,216 | 194,500 |
| May 28, 2026 | 5,282 | 5,239 | 5,239 | 5,325 | 5,205 | 339,700 |
| May 27, 2026 | 5,215 | 5,265 | 5,265 | 5,287 | 5,138 | 252,800 |
| May 26, 2026 | 5,283 | 5,227 | 5,227 | 5,298 | 5,212 | 225,900 |
| May 25, 2026 | 5,398 | 5,283 | 5,283 | 5,417 | 5,201 | 201,900 |
| May 22, 2026 | 5,362 | 5,351 | 5,351 | 5,377 | 5,307 | 213,800 |
| May 21, 2026 | 5,350 | 5,344 | 5,344 | 5,425 | 5,315 | 155,600 |
| May 20, 2026 | 5,346 | 5,306 | 5,306 | 5,414 | 5,263 | 287,600 |
| May 19, 2026 | 5,342 | 5,408 | 5,408 | 5,430 | 5,293 | 243,400 |
| May 18, 2026 | 5,313 | 5,272 | 5,272 | 5,397 | 5,259 | 261,500 |
| May 15, 2026 | 5,119 | 5,311 | 5,311 | 5,311 | 5,048 | 354,300 |
| May 14, 2026 | 5,260 | 5,019 | 5,019 | 5,260 | 4,906 | 277,900 |
| May 13, 2026 | 5,359 | 5,289 | 5,289 | 5,368 | 5,287 | 129,400 |
| May 12, 2026 | 5,400 | 5,314 | 5,314 | 5,409 | 5,286 | 113,000 |
| May 11, 2026 | 5,370 | 5,370 | 5,370 | 5,407 | 5,318 | 203,000 |
| May 08, 2026 | 5,411 | 5,404 | 5,404 | 5,426 | 5,327 | 269,500 |
AD
