JPX · 1375 · stock
Yukiguni Factory Co., Ltd. (1375) stock price history
Every JPX trading session of Yukiguni Factory Co., Ltd. from Sep 17, 2020 to Sep 28, 2026: 1,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1375 adjusted close, 2020 to 2026
- ¥1,938
- All time high, 2020
- ¥1,204
- 52 week high, ¥982.31 low
- 1,471
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1375 key facts
- Yukiguni Factory Co., Ltd. (1375) closed at ¥1,177 on Sep 28, 2026 on JPX.
- 1375's all time high close is ¥1,938, set on Oct 27, 2020; its all time low close is ¥766.76 on May 26, 2022.
- 1375's 52 week range is ¥982.31 to ¥1,204.
- 1375 returned +9.3% over the year to Sep 28, 2026 and -20.2% over five years.
- Since Sep 17, 2020 1375 returned -37%, -7.4% a year compounded.
- 1375's deepest drawdown was -60.4% from Oct 27, 2020 to May 26, 2022.
- DataCedar holds 1,471 daily sessions of 1375 history from Sep 17, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1375 price chart, 2020 to 2026
1375 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +5.6% |
| 6 months | +11.6% |
| Year to date | +13.9% |
| 1 year | +9.3% |
| 3 years | +36.0% |
| 5 years | -20.2% |
| 10 years | n/a |
| Since Sep 17, 2020 | -37.3% |
| Compound annual growth, 6.0 years | -7.4% |
1375 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,938 on Oct 27, 2020
- All time low close
- ¥766.76 on May 26, 2022
- 52 week high
- ¥1,204 on Jul 29, 2026
- 52 week low
- ¥982.31 on Nov 7, 2025
- Deepest drawdown
- -60.4% from Oct 27, 2020 to May 26, 2022, not yet recovered
- Best single session
- +7.7% on Jun 21, 2023
- Worst single session
- -6.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +17%
- Worst calendar year
- 2021, -28%
1375 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,036 | ¥1,204 | ¥1,023 | ¥1,177 | +13.9% | 8.4M | 178 |
| 2025 | ¥1,057 | ¥1,200 | ¥969.93 | ¥1,033 | -1.3% | 15.2M | 243 |
| 2024 | ¥895.08 | ¥1,123 | ¥871.21 | ¥1,047 | +17.0% | 17.5M | 245 |
| 2023 | ¥964.98 | ¥1,005 | ¥829.09 | ¥895.08 | -6.6% | 21.6M | 246 |
| 2022 | ¥1,128 | ¥1,163 | ¥763.01 | ¥958.32 | -13.3% | 25.7M | 244 |
| 2021 | ¥1,537 | ¥1,839 | ¥1,018 | ¥1,106 | -27.7% | 29.2M | 245 |
| 2020 | ¥1,885 | ¥1,964 | ¥1,446 | ¥1,530 | n/a | 22.2M | 70 |
1375 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,177 | -0.7% |
| August 2026 | ¥1,185 | +1.6% |
| July 2026 | ¥1,166 | +3.5% |
| June 2026 | ¥1,127 | +7.3% |
| May 2026 | ¥1,050 | 0.0% |
| April 2026 | ¥1,050 | -2.1% |
| March 2026 | ¥1,072 | -1.0% |
| February 2026 | ¥1,083 | +3.8% |
| January 2026 | ¥1,043 | +1.0% |
| December 2025 | ¥1,033 | +0.1% |
| November 2025 | ¥1,032 | +2.1% |
| October 2025 | ¥1,011 | -3.1% |
About the 1375 data
Daily bars. 1,471 sessions from Sep 17, 2020 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1375/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1375 share price history
