Hi-CRATES CO.,LTD. (4172.T) JPX

Currency In JPY

4172.T Historical Return

If you invested ¥1000 in Hi-CRATES CO.,LTD. (4172.T) since IPO date, it would be worth ¥636.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥830.05, while ¥1000 invested 1 year ago would be worth ¥973.9. This corresponds to total returns of -36.36%, -16.99%, -2.61%, respectively, with annualized returns of -7.53%, -3.66%, -2.61%.

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

4172.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2,285	2,308	2,308	2,308	2,281	700
September 30, 2026	2,303	2,285	2,285	2,303	2,284	500
September 29, 2026	2,277	2,323	2,323	2,327	2,277	2,400
September 28, 2026	2,344	2,320	2,320	2,344	2,320	1,200
September 25, 2026	2,359	2,321	2,321	2,359	2,321	700
September 24, 2026	2,330	2,360	2,360	2,360	2,330	900
September 18, 2026	2,320	2,326	2,326	2,326	2,320	600
September 17, 2026	2,337	2,322	2,322	2,337	2,320	600
September 16, 2026	2,300	2,320	2,320	2,335	2,300	1,200
September 15, 2026	2,357	2,300	2,300	2,357	2,263	2,000
September 11, 2026	2,291	2,302	2,302	2,302	2,291	500
September 10, 2026	2,295	2,293	2,293	2,295	2,293	500
September 09, 2026	2,291	2,299	2,299	2,300	2,291	500
September 08, 2026	2,325	2,320	2,320	2,325	2,300	700
September 07, 2026	2,328	2,325	2,325	2,340	2,325	2,100
September 04, 2026	2,282	2,278	2,278	2,282	2,278	500
September 03, 2026	2,290	2,283	2,283	2,290	2,283	700
September 02, 2026	2,300	2,300	2,300	2,300	2,295	1,100
September 01, 2026	2,301	2,321	2,321	2,321	2,298	1,000
August 31, 2026	2,297	2,304	2,304	2,304	2,297	500
August 28, 2026	2,321	2,315	2,315	2,330	2,300	1,100
August 27, 2026	2,285	2,348	2,348	2,348	2,285	1,400
August 26, 2026	2,256	2,307	2,307	2,310	2,256	1,300
August 25, 2026	2,285	2,285	2,285	2,285	2,285	300
August 24, 2026	2,300	2,300	2,300	2,300	2,300	300
August 21, 2026	2,277	2,291	2,291	2,291	2,277	300
August 20, 2026	2,303	2,290	2,290	2,303	2,289	500
August 19, 2026	2,300	2,320	2,320	2,320	2,272	1,200
August 18, 2026	2,291	2,300	2,300	2,300	2,291	900
August 17, 2026	2,273	2,300	2,300	2,300	2,273	2,100
August 14, 2026	2,300	2,277	2,277	2,300	2,277	400
August 13, 2026	2,265	2,297	2,297	2,297	2,265	900
August 12, 2026	2,180	2,262	2,262	2,325	2,180	5,000
August 05, 2026	2,230	2,230	2,230	2,230	2,230	100
August 04, 2026	2,230	2,230	2,230	2,230	2,230	200
August 03, 2026	2,190	2,207	2,207	2,229	2,190	900
July 31, 2026	2,180	2,219	2,219	2,230	2,175	1,500
July 30, 2026	2,255	2,230	2,230	2,255	2,230	200
July 28, 2026	2,218	2,244	2,244	2,244	2,210	1,000
July 27, 2026	2,215	2,214	2,214	2,218	2,179	1,200
July 23, 2026	2,200	2,200	2,200	2,200	2,200	100
July 22, 2026	2,180	2,197	2,197	2,197	2,180	300
July 21, 2026	2,168	2,168	2,168	2,168	2,168	200
July 16, 2026	2,200	2,200	2,200	2,200	2,200	200
July 15, 2026	2,218	2,215	2,215	2,218	2,215	200
July 14, 2026	2,195	2,200	2,200	2,200	2,194	500
July 13, 2026	2,129	2,180	2,180	2,180	2,129	500
July 09, 2026	2,151	2,179	2,179	2,200	2,150	1,700
July 08, 2026	2,178	2,188	2,188	2,200	2,150	700
July 07, 2026	2,178	2,178	2,178	2,178	2,178	100
July 06, 2026	2,162	2,150	2,150	2,200	2,150	900
July 03, 2026	2,128	2,173	2,173	2,175	2,125	400
July 01, 2026	2,121	2,178	2,178	2,178	2,121	800
June 30, 2026	2,108	2,170	2,170	2,244	2,108	1,900
June 29, 2026	2,081	2,130	2,130	2,130	2,080	1,100
June 26, 2026	2,160	2,102	2,102	2,160	2,056	2,300
June 25, 2026	2,108	2,121	2,121	2,121	2,071	1,700
June 24, 2026	2,124	2,108	2,108	2,128	2,108	800
June 23, 2026	2,128	2,124	2,124	2,128	2,124	200
June 22, 2026	2,160	2,128	2,128	2,160	2,128	300