HIMACS, Ltd. (4299.T) JPX

1,125.00

-3(-0.27%)

Updated at June 02 03:30PM

Currency In JPY

4299.T Historical Return

If you invested ¥1000 in HIMACS, Ltd. (4299.T) 10 years ago, it would be worth ¥3,073.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,227.86, while ¥1000 invested 1 year ago would be worth ¥1,001.14. This corresponds to total returns of 207.32%, 22.79%, 0.11%, respectively, with annualized returns of 11.87%, 4.19%, 0.11%.

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

4299.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1,140	1,128	1,128	1,156	1,128	12,100
May 29, 2026	1,150	1,135	1,135	1,156	1,135	9,400
May 28, 2026	1,138	1,133	1,133	1,138	1,123	12,000
May 27, 2026	1,140	1,128	1,128	1,140	1,123	9,800
May 26, 2026	1,121	1,123	1,123	1,133	1,121	5,200
May 25, 2026	1,135	1,129	1,129	1,140	1,120	10,800
May 22, 2026	1,145	1,127	1,127	1,145	1,126	8,300
May 21, 2026	1,137	1,129	1,129	1,143	1,129	8,800
May 20, 2026	1,131	1,125	1,125	1,136	1,120	11,500
May 19, 2026	1,119	1,132	1,132	1,144	1,119	14,300
May 18, 2026	1,130	1,119	1,119	1,130	1,115	16,800
May 15, 2026	1,118	1,128	1,128	1,132	1,118	15,200
May 14, 2026	1,126	1,126	1,126	1,141	1,111	36,900
May 13, 2026	1,169	1,141	1,141	1,196	1,136	44,100
May 12, 2026	1,175	1,169	1,169	1,183	1,162	14,800
May 11, 2026	1,185	1,175	1,175	1,185	1,175	15,900
May 08, 2026	1,186	1,180	1,180	1,193	1,180	10,200
May 07, 2026	1,189	1,186	1,186	1,195	1,186	6,700
May 01, 2026	1,205	1,184	1,184	1,205	1,181	9,500
April 30, 2026	1,200	1,188	1,188	1,200	1,186	12,900
April 28, 2026	1,205	1,200	1,200	1,206	1,197	11,200
April 27, 2026	1,178	1,191	1,191	1,203	1,178	20,400
April 24, 2026	1,199	1,175	1,175	1,205	1,174	25,000
April 23, 2026	1,216	1,201	1,201	1,225	1,200	22,700
April 22, 2026	1,217	1,216	1,216	1,230	1,214	11,700
April 21, 2026	1,228	1,217	1,217	1,235	1,217	8,800
April 20, 2026	1,249	1,228	1,228	1,249	1,225	10,200
April 17, 2026	1,226	1,232	1,232	1,238	1,222	9,000
April 16, 2026	1,213	1,226	1,226	1,237	1,213	13,100
April 15, 2026	1,204	1,213	1,213	1,220	1,204	12,500
April 14, 2026	1,216	1,204	1,204	1,224	1,204	10,300
April 13, 2026	1,214	1,210	1,210	1,214	1,201	9,400
April 10, 2026	1,221	1,207	1,207	1,221	1,206	16,800
April 09, 2026	1,230	1,212	1,212	1,234	1,212	24,100
April 08, 2026	1,239	1,237	1,237	1,245	1,227	19,000
April 07, 2026	1,229	1,225	1,225	1,240	1,225	12,800
April 06, 2026	1,222	1,226	1,226	1,227	1,216	9,500
April 03, 2026	1,209	1,221	1,221	1,224	1,209	9,500
April 02, 2026	1,226	1,207	1,207	1,236	1,204	15,400
April 01, 2026	1,203	1,223	1,223	1,232	1,201	20,800
March 31, 2026	1,247	1,177	1,177	1,247	1,177	68,000
March 30, 2026	1,305	1,230	1,230	1,305	1,230	117,400
March 27, 2026	1,335	1,361	1,338	1,361	1,327	65,400
March 26, 2026	1,310	1,327	1,304.57	1,331	1,308	12,700
March 25, 2026	1,335	1,307	1,284.91	1,338	1,307	18,800
March 24, 2026	1,333	1,324	1,301.63	1,335	1,317	8,400
March 23, 2026	1,333	1,305	1,282.95	1,333	1,305	22,000
March 19, 2026	1,333	1,320	1,297.69	1,333	1,319	9,600
March 18, 2026	1,321	1,339	1,316.37	1,339	1,320	12,200
March 17, 2026	1,341	1,320	1,297.69	1,341	1,320	12,600
March 16, 2026	1,312	1,340	1,317.35	1,342	1,312	13,000
March 13, 2026	1,330	1,323	1,300.64	1,343	1,321	23,000
March 12, 2026	1,360	1,372	1,348.81	1,372	1,330	65,200
March 11, 2026	1,342	1,378	1,354.71	1,378	1,342	41,100
March 10, 2026	1,314	1,335	1,318.34	1,335	1,301	23,200
March 09, 2026	1,295	1,284	1,262.3	1,299	1,277	95,700
March 06, 2026	1,292	1,282	1,260.34	1,304	1,274	54,800
March 05, 2026	1,260	1,273	1,251.49	1,292	1,259	11,900
March 04, 2026	1,275	1,259	1,229.86	1,293	1,254	15,000
March 03, 2026	1,307	1,281	1,259.35	1,307	1,276	13,800