If you invested ¥1000 in HIMACS, Ltd. (4299.T) 10 years ago, it would be worth ¥3,191.72 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 ¥1,201.51, while ¥1000 invested 1 year ago would be worth ¥987.04. This corresponds to total returns of 219.17%, 20.15%, -1.3%, respectively, with annualized returns of 12.3%, 3.74%, -1.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,229 | 1,204 | 1,204 | 1,229 | 1,201 | 6,100 |
| September 30, 2026 | 1,223 | 1,207 | 1,207 | 1,223 | 1,200 | 6,800 |
| September 29, 2026 | 1,230 | 1,204 | 1,204 | 1,230 | 1,204 | 11,000 |
| September 28, 2026 | 1,216 | 1,230 | 1,230 | 1,230 | 1,215 | 7,300 |
| September 25, 2026 | 1,209 | 1,226 | 1,226 | 1,226 | 1,209 | 6,300 |
| September 24, 2026 | 1,208 | 1,210 | 1,210 | 1,222 | 1,208 | 4,300 |
| September 18, 2026 | 1,215 | 1,217 | 1,217 | 1,217 | 1,207 | 2,700 |
| September 17, 2026 | 1,204 | 1,215 | 1,215 | 1,215 | 1,204 | 3,400 |
| September 16, 2026 | 1,210 | 1,212 | 1,212 | 1,216 | 1,202 | 2,800 |
| September 15, 2026 | 1,200 | 1,210 | 1,210 | 1,213 | 1,200 | 3,000 |
| September 11, 2026 | 1,192 | 1,195 | 1,195 | 1,202 | 1,191 | 9,800 |
| September 10, 2026 | 1,207 | 1,204 | 1,204 | 1,215 | 1,203 | 5,600 |
| September 09, 2026 | 1,208 | 1,207 | 1,207 | 1,217 | 1,207 | 4,500 |
| September 08, 2026 | 1,231 | 1,216 | 1,216 | 1,234 | 1,215 | 3,200 |
| September 07, 2026 | 1,235 | 1,243 | 1,243 | 1,243 | 1,220 | 4,300 |
| September 04, 2026 | 1,222 | 1,231 | 1,231 | 1,232 | 1,222 | 5,000 |
| September 03, 2026 | 1,236 | 1,222 | 1,222 | 1,238 | 1,220 | 4,100 |
| September 02, 2026 | 1,235 | 1,223 | 1,223 | 1,237 | 1,221 | 5,700 |
| September 01, 2026 | 1,247 | 1,235 | 1,235 | 1,247 | 1,230 | 3,600 |
| August 31, 2026 | 1,242 | 1,247 | 1,247 | 1,247 | 1,221 | 12,500 |
| August 28, 2026 | 1,245 | 1,220 | 1,220 | 1,245 | 1,220 | 8,900 |
| August 27, 2026 | 1,239 | 1,235 | 1,235 | 1,239 | 1,227 | 5,900 |
| August 26, 2026 | 1,230 | 1,228 | 1,228 | 1,231 | 1,221 | 5,300 |
| August 25, 2026 | 1,220 | 1,220 | 1,220 | 1,243 | 1,217 | 2,500 |
| August 24, 2026 | 1,238 | 1,220 | 1,220 | 1,238 | 1,220 | 3,900 |
| August 21, 2026 | 1,221 | 1,213 | 1,213 | 1,222 | 1,212 | 5,200 |
| August 20, 2026 | 1,228 | 1,222 | 1,222 | 1,235 | 1,219 | 4,500 |
| August 19, 2026 | 1,227 | 1,235 | 1,235 | 1,243 | 1,226 | 4,100 |
| August 18, 2026 | 1,240 | 1,248 | 1,248 | 1,248 | 1,232 | 4,700 |
| August 17, 2026 | 1,230 | 1,234 | 1,234 | 1,246 | 1,229 | 4,800 |
| August 14, 2026 | 1,201 | 1,250 | 1,250 | 1,258 | 1,199 | 21,600 |
| August 13, 2026 | 1,207 | 1,212 | 1,212 | 1,212 | 1,198 | 6,000 |
| August 12, 2026 | 1,209 | 1,201 | 1,201 | 1,209 | 1,186 | 10,100 |
| August 10, 2026 | 1,188 | 1,198 | 1,198 | 1,204 | 1,187 | 6,000 |
| August 07, 2026 | 1,190 | 1,200 | 1,200 | 1,210 | 1,190 | 5,800 |
| August 06, 2026 | 1,195 | 1,191 | 1,191 | 1,227 | 1,191 | 8,500 |
| August 05, 2026 | 1,189 | 1,189 | 1,189 | 1,214 | 1,187 | 3,000 |
| August 04, 2026 | 1,187 | 1,185 | 1,185 | 1,205 | 1,185 | 9,100 |
| August 03, 2026 | 1,202 | 1,188 | 1,188 | 1,210 | 1,187 | 10,200 |
| July 31, 2026 | 1,220 | 1,207 | 1,207 | 1,229 | 1,207 | 6,000 |
| July 30, 2026 | 1,247 | 1,235 | 1,235 | 1,247 | 1,222 | 12,500 |
| July 29, 2026 | 1,219 | 1,245 | 1,245 | 1,245 | 1,211 | 10,800 |
| July 28, 2026 | 1,216 | 1,218 | 1,218 | 1,227 | 1,213 | 7,500 |
| July 27, 2026 | 1,194 | 1,215 | 1,215 | 1,215 | 1,194 | 5,700 |
| July 24, 2026 | 1,195 | 1,200 | 1,200 | 1,210 | 1,191 | 3,200 |
| July 23, 2026 | 1,213 | 1,192 | 1,192 | 1,213 | 1,191 | 6,400 |
| July 22, 2026 | 1,220 | 1,208 | 1,208 | 1,220 | 1,181 | 8,100 |
| July 21, 2026 | 1,224 | 1,210 | 1,210 | 1,224 | 1,160 | 9,000 |
| July 17, 2026 | 1,218 | 1,204 | 1,204 | 1,224 | 1,204 | 2,500 |
| July 16, 2026 | 1,217 | 1,221 | 1,221 | 1,224 | 1,214 | 2,300 |
| July 15, 2026 | 1,192 | 1,213 | 1,213 | 1,224 | 1,192 | 7,400 |
| July 14, 2026 | 1,199 | 1,208 | 1,208 | 1,210 | 1,178 | 8,800 |
| July 13, 2026 | 1,204 | 1,189 | 1,189 | 1,205 | 1,189 | 3,200 |
| July 10, 2026 | 1,185 | 1,184 | 1,184 | 1,193 | 1,172 | 9,100 |
| July 09, 2026 | 1,200 | 1,185 | 1,185 | 1,201 | 1,183 | 1,800 |
| July 08, 2026 | 1,202 | 1,189 | 1,189 | 1,207 | 1,189 | 2,400 |
| July 07, 2026 | 1,206 | 1,199 | 1,199 | 1,207 | 1,199 | 2,100 |
| July 06, 2026 | 1,202 | 1,197 | 1,197 | 1,209 | 1,195 | 3,700 |
| July 03, 2026 | 1,175 | 1,182 | 1,182 | 1,203 | 1,175 | 7,000 |
| July 02, 2026 | 1,200 | 1,182 | 1,182 | 1,200 | 1,182 | 5,300 |