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 ¥641.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥914.45, while ¥1000 invested 1 year ago would be worth ¥1,021.81. This corresponds to total returns of -35.88%, -8.56%, 2.18%, respectively, with annualized returns of -7.55%, -1.77%, 2.18%.

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
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
June 19, 2026	2,178	2,178	2,178	2,178	2,178	100
June 16, 2026	2,150	2,150	2,150	2,150	2,150	500
June 15, 2026	2,183	2,150	2,150	2,183	2,133	400
June 12, 2026	2,153	2,178	2,178	2,178	2,153	300
June 11, 2026	2,104	2,147	2,147	2,147	2,104	500
June 10, 2026	2,100	2,103	2,103	2,147	2,100	1,400
June 09, 2026	2,129	2,100	2,100	2,129	2,061	1,000
June 08, 2026	2,151	2,129	2,129	2,151	2,129	1,100
June 05, 2026	2,152	2,152	2,152	2,178	2,151	900
June 04, 2026	2,238	2,176	2,176	2,238	2,176	600
June 03, 2026	2,188	2,188	2,188	2,188	2,188	100
June 02, 2026	2,172	2,172	2,172	2,172	2,172	1,100
June 01, 2026	2,285	2,220	2,220	2,285	2,160	3,200
May 29, 2026	2,235	2,235	2,235	2,235	2,235	700
May 28, 2026	2,241	2,235	2,235	2,250	2,235	500
May 27, 2026	2,267	2,241	2,241	2,267	2,241	1,200
May 26, 2026	2,340	2,301	2,301	2,340	2,290	800
May 25, 2026	2,309	2,343	2,343	2,343	2,309	500
May 22, 2026	2,279	2,297	2,297	2,298	2,255	700
May 21, 2026	2,300	2,279	2,279	2,300	2,279	700
May 20, 2026	2,300	2,300	2,300	2,300	2,300	200
May 19, 2026	2,300	2,330	2,330	2,332	2,300	800
May 18, 2026	2,300	2,300	2,300	2,300	2,300	100
May 15, 2026	2,273	2,300	2,300	2,345	2,272	800
May 14, 2026	2,300	2,272	2,272	2,301	2,272	1,200