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

1,081.00

+13(+1.22%)

Updated at June 03 02:32PM

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 ¥378.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥413.19, while ¥1000 invested 1 year ago would be worth ¥692.05. This corresponds to total returns of -62.16%, -58.68%, -30.79%, respectively, with annualized returns of -9.25%, -16.19%, -30.79%.

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
June 02, 2026	1,057	1,068	1,068	1,075	1,048	717,100
June 01, 2026	1,041	1,062	1,062	1,068	1,032	747,600
May 29, 2026	1,042	1,047	1,047	1,057	1,039	2.6M
May 28, 2026	1,037	1,042	1,042	1,044	1,027	477,800
May 27, 2026	1,022	1,032	1,032	1,032	1,013	560,100
May 26, 2026	1,028	1,026	1,026	1,034	1,020	384,800
May 25, 2026	1,030	1,026	1,026	1,030	1,015	548,800
May 22, 2026	1,042	1,025	1,025	1,042	1,024	508,700
May 21, 2026	1,039	1,041	1,041	1,050	1,038	509,100
May 20, 2026	1,046	1,028	1,028	1,050	1,023	556,700
May 19, 2026	1,040	1,040	1,040	1,045	1,030	564,700
May 18, 2026	1,038	1,026	1,026	1,038	1,018	553,300
May 15, 2026	1,045	1,041	1,041	1,051	1,035	439,900
May 14, 2026	1,038	1,045	1,045	1,052	1,033	316,400
May 13, 2026	1,052	1,038	1,038	1,056	1,032	493,100
May 12, 2026	1,056	1,046	1,046	1,064	1,039	536,400
May 11, 2026	1,065	1,072	1,072	1,085	1,064	485,600
May 08, 2026	1,070	1,073	1,073	1,076	1,055	511,700
May 07, 2026	1,076	1,063	1,063	1,087	1,063	492,200
May 01, 2026	1,046	1,070	1,070	1,084	1,039	617,500
April 30, 2026	1,045	1,045	1,045	1,053	1,031	606,300
April 28, 2026	1,065	1,060	1,060	1,072	1,052	562,300
April 27, 2026	1,043	1,057	1,057	1,062	1,036	1.05M
April 24, 2026	1,040	1,046	1,046	1,054	1,035	483,300
April 23, 2026	1,045	1,055	1,055	1,056	1,029	822,300
April 22, 2026	1,061	1,052	1,052	1,067	1,047	520,600
April 21, 2026	1,085	1,068	1,068	1,091	1,061	540,900
April 20, 2026	1,115	1,081	1,081	1,115	1,075	555,600
April 17, 2026	1,093	1,097	1,097	1,102	1,090	310,700
April 16, 2026	1,119	1,090	1,090	1,119	1,088	577,600
April 15, 2026	1,091	1,105	1,105	1,108	1,090	382,100
April 14, 2026	1,083	1,085	1,085	1,087	1,069	457,200
April 13, 2026	1,085	1,076	1,076	1,093	1,074	396,900
April 10, 2026	1,111	1,092	1,092	1,117	1,092	551,500
April 09, 2026	1,130	1,113	1,113	1,130	1,113	369,600
April 08, 2026	1,115	1,133	1,133	1,141	1,112	704,300
April 07, 2026	1,097	1,095	1,095	1,106	1,090	321,900
April 06, 2026	1,085	1,090	1,090	1,094	1,074	312,300
April 03, 2026	1,078	1,080	1,080	1,094	1,078	438,300
April 02, 2026	1,065	1,065	1,065	1,088	1,057	629,200
April 01, 2026	1,050	1,065	1,065	1,065	1,044	474,400
March 31, 2026	1,046	1,042	1,042	1,058	1,039	471,200
March 30, 2026	1,043	1,046	1,046	1,048	1,026	663,100
March 27, 2026	1,074	1,073	1,073	1,081	1,059	456,400
March 26, 2026	1,072	1,063	1,063	1,072	1,052	393,300
March 25, 2026	1,055	1,071	1,071	1,074	1,052	561,400
March 24, 2026	1,050	1,042	1,042	1,053	1,029	767,000
March 23, 2026	1,056	1,023	1,023	1,062	1,018	914,700
March 19, 2026	1,092	1,065	1,065	1,099	1,065	534,100
March 18, 2026	1,088	1,104	1,104	1,104	1,080	557,100
March 17, 2026	1,069	1,075	1,075	1,090	1,065	731,600
March 16, 2026	1,069	1,097	1,097	1,100	1,059	1.43M
March 13, 2026	1,080	1,086	1,086	1,098	1,078	773,400
March 12, 2026	1,115	1,091	1,091	1,115	1,091	920,500
March 11, 2026	1,140	1,125	1,125	1,143	1,119	600,600
March 10, 2026	1,156	1,132	1,130	1,157	1,126	270,800
March 09, 2026	1,130	1,140	1,140	1,140	1,108	1.03M
March 06, 2026	1,155	1,176	1,176	1,180	1,144	451,600
March 05, 2026	1,182	1,160	1,160	1,199	1,160	670,300
March 04, 2026	1,150	1,172	1,167	1,173	1,137	834,900