Hi-Lex Corporation (7279.T) JPX

Currency In JPY

7279.T Historical Return

If you invested ¥1000 in Hi-Lex Corporation (7279.T) 10 years ago, it would be worth ¥1,038.61 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,502.73, while ¥1000 invested 1 year ago would be worth ¥915.12. This corresponds to total returns of 3.86%, 50.27%, -8.49%, respectively, with annualized returns of 0.38%, 8.48%, -8.49%.

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

7279.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,270	2,297	2,297	2,325	2,225	104,500
July 30, 2026	2,156	2,231	2,231	2,235	2,136	86,800
July 29, 2026	2,182	2,171	2,171	2,207	2,129	80,900
July 28, 2026	2,221	2,196	2,196	2,221	2,173	85,000
July 27, 2026	2,220	2,225	2,225	2,240	2,170	60,100
July 24, 2026	2,202	2,207	2,207	2,232	2,173	61,500
July 23, 2026	2,200	2,227	2,227	2,271	2,198	120,300
July 22, 2026	2,191	2,187	2,187	2,239	2,174	59,300
July 21, 2026	2,145	2,176	2,176	2,187	2,106	86,700
July 17, 2026	2,149	2,106	2,106	2,164	2,058	87,000
July 16, 2026	2,177	2,169	2,169	2,186	2,152	41,100
July 15, 2026	2,181	2,166	2,166	2,182	2,143	56,200
July 14, 2026	2,184	2,155	2,155	2,184	2,113	76,500
July 13, 2026	2,154	2,195	2,195	2,246	2,154	118,100
July 10, 2026	2,115	2,128	2,128	2,162	2,104	100,000
July 09, 2026	2,026	2,021	2,021	2,045	2,008	38,400
July 08, 2026	2,065	2,023	2,023	2,067	1,994	97,500
July 07, 2026	2,156	2,065	2,065	2,183	2,065	75,600
July 06, 2026	2,161	2,165	2,165	2,201	2,143	58,700
July 03, 2026	2,050	2,111	2,111	2,128	2,050	69,900
July 02, 2026	2,016	2,050	2,050	2,075	1,996	73,500
July 01, 2026	2,003	2,025	2,025	2,036	1,992	59,600
June 30, 2026	2,028	2,000	2,000	2,040	2,000	119,400
June 29, 2026	2,050	2,003	2,003	2,080	1,970	82,900
June 26, 2026	2,020	2,023	2,023	2,045	2,007	45,700
June 25, 2026	2,050	2,014	2,014	2,066	2,013	48,300
June 24, 2026	2,066	2,047	2,047	2,089	2,035	48,900
June 23, 2026	2,150	2,077	2,077	2,166	2,077	82,300
June 22, 2026	2,164	2,140	2,140	2,192	2,136	38,200
June 19, 2026	2,232	2,164	2,164	2,232	2,146	82,700
June 18, 2026	2,221	2,182	2,182	2,222	2,175	76,500
June 17, 2026	2,178	2,203	2,203	2,234	2,166	50,300
June 16, 2026	2,153	2,196	2,196	2,226	2,151	102,000
June 15, 2026	2,153	2,159	2,159	2,205	2,138	91,400
June 12, 2026	2,153	2,076	2,076	2,155	2,059	90,600
June 11, 2026	2,099	2,068	2,068	2,099	2,026	107,400
June 10, 2026	2,185	2,149	2,149	2,185	2,104	129,100
June 09, 2026	2,188	2,189	2,189	2,205	2,153	94,600
June 08, 2026	2,176	2,159	2,159	2,204	2,135	193,000
June 05, 2026	2,350	2,284	2,284	2,390	2,243	337,800
June 04, 2026	2,358	2,350	2,350	2,394	2,344	123,100
June 03, 2026	2,346	2,394	2,394	2,426	2,345	127,500
June 02, 2026	2,356	2,343	2,343	2,362	2,272	198,500
June 01, 2026	2,429	2,348	2,348	2,443	2,348	148,000
May 29, 2026	2,456	2,479	2,479	2,526	2,430	185,100
May 28, 2026	2,475	2,453	2,453	2,478	2,418	100,100
May 27, 2026	2,504	2,463	2,463	2,504	2,438	82,500
May 26, 2026	2,558	2,487	2,487	2,558	2,483	68,400
May 25, 2026	2,532	2,533	2,533	2,553	2,514	65,300
May 22, 2026	2,500	2,494	2,494	2,517	2,426	81,600
May 21, 2026	2,508	2,500	2,500	2,522	2,491	68,000
May 20, 2026	2,562	2,458	2,458	2,562	2,440	69,500
May 19, 2026	2,644	2,568	2,568	2,644	2,557	77,900
May 18, 2026	2,727	2,640	2,640	2,732	2,601	102,100
May 15, 2026	2,684	2,678	2,678	2,740	2,629	59,800
May 14, 2026	2,641	2,706	2,706	2,745	2,621	111,500
May 13, 2026	2,676	2,660	2,660	2,739	2,652	67,200
May 12, 2026	2,779	2,707	2,707	2,834	2,702	88,800
May 11, 2026	2,718	2,737	2,737	2,802	2,718	66,300
May 08, 2026	2,775	2,718	2,718	2,775	2,664	104,400