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 ¥996.18 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,311.02, while ¥1000 invested 1 year ago would be worth ¥761.55. This corresponds to total returns of -0.38%, 31.1%, -23.84%, respectively, with annualized returns of -0.04%, 5.56%, -23.84%.

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
November 10, 2026	2,197	2,173	2,173	2,197	2,147	61,600
November 09, 2026	2,211	2,147	2,147	2,257	2,138	209,600
November 06, 2026	2,161	2,189	2,189	2,216	2,128	138,400
November 05, 2026	2,218	2,261	2,261	2,310	2,218	135,400
November 04, 2026	2,178	2,168	2,168	2,199	2,116	219,800
November 02, 2026	2,137	2,172	2,172	2,195	2,134	100,900
October 30, 2026	2,198	2,157	2,157	2,209	2,120	135,700
October 29, 2026	2,169	2,148	2,148	2,169	2,126	86,900
October 28, 2026	2,220	2,196	2,196	2,233	2,188	81,400
October 27, 2026	2,205	2,204	2,204	2,206	2,165	65,100
October 26, 2026	2,185	2,192	2,192	2,200	2,163	78,400
October 23, 2026	2,189	2,185	2,185	2,214	2,155	68,700
October 22, 2026	2,247	2,202	2,202	2,263	2,176	51,900
October 21, 2026	2,278	2,255	2,255	2,290	2,246	47,000
October 20, 2026	2,300	2,255	2,255	2,321	2,249	59,600
October 19, 2026	2,258	2,291	2,291	2,295	2,228	40,600
October 16, 2026	2,249	2,280	2,280	2,280	2,224	51,000
October 15, 2026	2,235	2,215	2,215	2,245	2,205	50,800
October 14, 2026	2,287	2,268	2,268	2,287	2,240	75,000
October 13, 2026	2,267	2,287	2,287	2,303	2,261	108,100
October 09, 2026	2,312	2,255	2,255	2,338	2,252	111,700
October 08, 2026	2,431	2,331	2,331	2,431	2,331	185,400
October 07, 2026	2,481	2,476	2,476	2,513	2,472	51,100
October 06, 2026	2,435	2,514	2,514	2,528	2,428	66,000
October 05, 2026	2,406	2,428	2,428	2,441	2,394	67,800
October 02, 2026	2,383	2,405	2,405	2,411	2,355	76,700
October 01, 2026	2,403	2,404	2,404	2,432	2,375	74,000
September 30, 2026	2,437	2,428	2,428	2,446	2,414	40,600
September 29, 2026	2,526	2,431	2,431	2,526	2,431	57,400
September 28, 2026	2,484	2,485	2,485	2,531	2,468	74,400
September 25, 2026	2,520	2,479	2,479	2,520	2,461	53,700
September 24, 2026	2,551	2,514	2,514	2,551	2,492	58,800
September 18, 2026	2,579	2,529	2,529	2,579	2,520	74,300
September 17, 2026	2,517	2,554	2,554	2,577	2,517	71,100
September 16, 2026	2,483	2,517	2,517	2,525	2,483	49,400
September 15, 2026	2,467	2,488	2,488	2,509	2,466	71,000
September 11, 2026	2,408	2,469	2,469	2,487	2,400	82,000
September 10, 2026	2,443	2,440	2,440	2,462	2,415	86,700
September 09, 2026	2,410	2,449	2,449	2,458	2,391	94,600
September 08, 2026	2,571	2,400	2,400	2,571	2,400	190,000
September 07, 2026	2,637	2,589	2,589	2,700	2,565	125,600
September 04, 2026	2,646	2,622	2,622	2,731	2,591	254,700
September 03, 2026	2,664	2,659	2,659	2,666	2,619	68,300
September 02, 2026	2,668	2,614	2,614	2,668	2,601	107,800
September 01, 2026	2,692	2,679	2,679	2,709	2,653	119,600
August 31, 2026	2,675	2,693	2,693	2,759	2,666	177,700
August 28, 2026	2,647	2,671	2,671	2,712	2,629	187,900
August 27, 2026	2,580	2,606	2,606	2,649	2,572	97,000
August 26, 2026	2,505	2,580	2,580	2,580	2,504	55,100
August 25, 2026	2,536	2,504	2,504	2,549	2,471	38,500
August 24, 2026	2,551	2,538	2,538	2,567	2,535	39,600
August 21, 2026	2,534	2,538	2,538	2,550	2,500	47,700
August 20, 2026	2,514	2,535	2,535	2,540	2,496	47,800
August 19, 2026	2,576	2,499	2,499	2,576	2,486	87,200
August 18, 2026	2,573	2,582	2,582	2,613	2,566	52,800
August 17, 2026	2,560	2,574	2,574	2,621	2,560	44,400
August 14, 2026	2,528	2,557	2,557	2,590	2,523	45,300
August 13, 2026	2,506	2,528	2,528	2,545	2,486	55,000
August 12, 2026	2,500	2,512	2,512	2,526	2,463	90,000
August 10, 2026	2,501	2,484	2,484	2,507	2,454	79,300