HIMACS, Ltd. (4299.T) JPX

Currency In JPY

4299.T Historical Return

If you invested ¥1000 in HIMACS, Ltd. (4299.T) 10 years ago, it would be worth ¥3,475.25 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 ¥1,287.54, while ¥1000 invested 1 year ago would be worth ¥1,023.02. This corresponds to total returns of 247.52%, 28.75%, 2.3%, respectively, with annualized returns of 13.26%, 5.18%, 2.3%.

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
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
July 01, 2026	1,210	1,180	1,180	1,210	1,180	11,100
June 30, 2026	1,204	1,180	1,180	1,204	1,180	11,500
June 29, 2026	1,195	1,186	1,186	1,196	1,179	15,600
June 26, 2026	1,172	1,186	1,186	1,186	1,166	10,300
June 25, 2026	1,155	1,171	1,171	1,177	1,155	5,700
June 24, 2026	1,158	1,155	1,155	1,161	1,143	3,800
June 23, 2026	1,153	1,143	1,143	1,153	1,142	4,300
June 22, 2026	1,133	1,147	1,147	1,162	1,132	5,400
June 19, 2026	1,144	1,132	1,132	1,145	1,132	4,200
June 18, 2026	1,129	1,131	1,131	1,141	1,129	7,400
June 17, 2026	1,144	1,130	1,130	1,158	1,130	6,400
June 16, 2026	1,144	1,146	1,146	1,146	1,131	9,000
June 15, 2026	1,119	1,174	1,174	1,174	1,119	15,000
June 12, 2026	1,137	1,120	1,120	1,143	1,120	14,900
June 11, 2026	1,126	1,132	1,132	1,132	1,126	3,400
June 10, 2026	1,125	1,132	1,132	1,138	1,125	4,500
June 09, 2026	1,127	1,129	1,129	1,138	1,127	4,000
June 08, 2026	1,138	1,125	1,125	1,142	1,123	10,300
June 05, 2026	1,127	1,149	1,149	1,152	1,127	4,700
June 04, 2026	1,133	1,127	1,127	1,139	1,126	4,200
June 03, 2026	1,124	1,125	1,125	1,133	1,123	3,600
June 02, 2026	1,128	1,125	1,125	1,143	1,125	10,300
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