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 ¥313.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥363.09, while ¥1000 invested 1 year ago would be worth ¥709.32. This corresponds to total returns of -68.7%, -63.69%, -29.07%, respectively, with annualized returns of -10.96%, -18.33%, -29.07%.

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 22, 2026	950	936	936	955	930	665,800
June 19, 2026	953	959	959	963	945	734,800
June 18, 2026	939	955	955	956	930	923,100
June 17, 2026	954	939	939	959	938	1.01M
June 16, 2026	914	950	950	951	907	1.68M
June 15, 2026	983	913	913	983	911	3.28M
June 12, 2026	1,020	1,019	1,019	1,031	1,009	1.07M
June 11, 2026	1,066	1,008	1,008	1,069	1,006	1.19M
June 10, 2026	1,081	1,084	1,084	1,086	1,064	576,900
June 09, 2026	1,080	1,065	1,065	1,085	1,065	544,600
June 08, 2026	1,053	1,064	1,064	1,085	1,052	491,900
June 05, 2026	1,063	1,067	1,067	1,092	1,058	619,300
June 04, 2026	1,063	1,056	1,056	1,068	1,051	483,000
June 03, 2026	1,068	1,075	1,075	1,093	1,062	854,400
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