H.I.S. Co., Ltd. (9603.T) JPX

Currency In JPY

9603.T Historical Return

If you invested ¥1000 in H.I.S. Co., Ltd. (9603.T) 10 years ago, it would be worth ¥437.97 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 ¥385.48, while ¥1000 invested 1 year ago would be worth ¥786.9. This corresponds to total returns of -56.2%, -61.45%, -21.31%, respectively, with annualized returns of -7.92%, -17.37%, -21.31%.

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

9603.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1,085	1,105	1,105	1,107	1,069	473,600
September 30, 2026	1,080	1,099	1,099	1,100	1,068	511,500
September 29, 2026	1,095	1,080	1,080	1,096	1,070	538,600
September 28, 2026	1,127	1,097	1,097	1,130	1,089	647,900
September 25, 2026	1,110	1,121	1,121	1,139	1,110	555,400
September 24, 2026	1,135	1,105	1,105	1,144	1,105	743,400
September 18, 2026	1,174	1,147	1,147	1,174	1,141	353,000
September 17, 2026	1,132	1,169	1,169	1,173	1,130	377,600
September 16, 2026	1,163	1,135	1,135	1,165	1,133	348,600
September 15, 2026	1,166	1,163	1,163	1,175	1,147	485,200
September 11, 2026	1,163	1,172	1,172	1,188	1,162	476,700
September 10, 2026	1,168	1,176	1,176	1,182	1,165	304,400
September 09, 2026	1,202	1,168	1,168	1,202	1,168	575,500
September 08, 2026	1,178	1,210	1,210	1,223	1,177	883,400
September 07, 2026	1,186	1,171	1,171	1,193	1,166	403,500
September 04, 2026	1,175	1,185	1,185	1,199	1,170	491,900
September 03, 2026	1,155	1,171	1,171	1,181	1,152	430,300
September 02, 2026	1,157	1,148	1,148	1,157	1,140	434,100
September 01, 2026	1,171	1,168	1,168	1,182	1,163	342,500
August 31, 2026	1,178	1,175	1,175	1,180	1,166	358,500
August 28, 2026	1,159	1,185	1,185	1,185	1,159	382,500
August 27, 2026	1,168	1,167	1,167	1,183	1,159	349,200
August 26, 2026	1,187	1,180	1,180	1,197	1,176	302,100
August 25, 2026	1,170	1,180	1,180	1,197	1,168	459,000
August 24, 2026	1,161	1,167	1,167	1,174	1,152	392,800
August 21, 2026	1,147	1,152	1,152	1,153	1,142	363,200
August 20, 2026	1,140	1,147	1,147	1,157	1,134	497,400
August 19, 2026	1,134	1,131	1,131	1,135	1,114	291,100
August 18, 2026	1,111	1,122	1,122	1,134	1,104	372,200
August 17, 2026	1,138	1,126	1,126	1,140	1,123	268,600
August 14, 2026	1,129	1,138	1,138	1,147	1,114	366,100
August 13, 2026	1,131	1,126	1,126	1,135	1,113	296,400
August 12, 2026	1,124	1,138	1,138	1,139	1,120	496,200
August 10, 2026	1,133	1,111	1,111	1,133	1,111	432,100
August 07, 2026	1,100	1,117	1,117	1,140	1,099	586,800
August 06, 2026	1,081	1,110	1,110	1,117	1,078	694,400
August 05, 2026	1,060	1,066	1,066	1,086	1,056	414,400
August 04, 2026	1,080	1,073	1,073	1,095	1,066	656,600
August 03, 2026	1,053	1,080	1,080	1,091	1,046	1.16M
July 31, 2026	1,041	1,023	1,023	1,054	1,021	642,800
July 30, 2026	1,100	1,067	1,067	1,103	1,062	969,100
July 29, 2026	1,055	1,093	1,093	1,115	1,049	1.14M
July 28, 2026	1,059	1,051	1,051	1,070	1,042	538,600
July 27, 2026	999	1,051	1,051	1,058	999	963,100
July 24, 2026	985	986	986	994	976	356,500
July 23, 2026	990	990	990	997	985	257,600
July 22, 2026	988	1,000	1,000	1,005	983	445,900
July 21, 2026	991	990	990	1,008	990	391,500
July 17, 2026	1,018	1,001	1,001	1,024	997	358,600
July 16, 2026	1,010	1,013	1,013	1,024	1,010	323,700
July 15, 2026	1,010	1,014	1,014	1,016	1,004	251,700
July 14, 2026	998	1,008	1,008	1,020	998	480,900
July 13, 2026	999	992	992	1,003	986	339,200
July 10, 2026	993	993	993	999	987	303,300
July 09, 2026	1,000	996	996	1,003	989	403,900
July 08, 2026	1,030	1,010	1,010	1,034	1,008	655,500
July 07, 2026	1,038	1,030	1,030	1,041	1,024	397,900
July 06, 2026	1,015	1,042	1,042	1,043	1,012	470,100
July 03, 2026	1,009	1,012	1,012	1,022	1,006	614,700
July 02, 2026	954	1,013	1,013	1,014	950	1.04M