JPX · 138A · stock
Hikari Food Service Co., Ltd. (138A) stock price history
Every JPX trading session of Hikari Food Service Co., Ltd. from Feb 29, 2024 to Sep 28, 2026: 629 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.
138A adjusted close, 2024 to 2026
- ¥6,064
- All time high, 2024
- ¥3,540
- 52 week high, ¥2,396 low
- 629
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
138A key facts
- Hikari Food Service Co., Ltd. (138A) closed at ¥3,170 on Sep 28, 2026 on JPX.
- 138A's all time high close is ¥6,064, set on Feb 29, 2024; its all time low close is ¥1,569 on Apr 7, 2025.
- 138A's 52 week range is ¥2,396 to ¥3,540.
- 138A returned +33.5% over the year to Sep 28, 2026.
- Since Feb 29, 2024 138A returned -48%, -22.2% a year compounded.
- 138A's deepest drawdown was -74.1% from Feb 29, 2024 to Apr 7, 2025.
- DataCedar holds 629 daily sessions of 138A history from Feb 29, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
138A price chart, 2024 to 2026
138A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +7.1% |
| 6 months | +10.1% |
| Year to date | +15.7% |
| 1 year | +33.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 29, 2024 | -47.7% |
| Compound annual growth, 2.6 years | -22.2% |
138A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,064 on Feb 29, 2024
- All time low close
- ¥1,569 on Apr 7, 2025
- 52 week high
- ¥3,540 on Apr 30, 2026
- 52 week low
- ¥2,396 on Sep 29, 2025
- Deepest drawdown
- -74.1% from Feb 29, 2024 to Apr 7, 2025, not yet recovered
- Best single session
- +15.4% on Aug 8, 2024
- Worst single session
- -17.5% on Aug 5, 2024
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2025, +17%
138A 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. 2024 starts on Feb 29, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,753 | ¥3,540 | ¥2,700 | ¥3,170 | +15.7% | 382.3K | 178 |
| 2025 | ¥2,356 | ¥3,268 | ¥1,450 | ¥2,740 | +16.7% | 1.1M | 243 |
| 2024 | ¥5,667 | ¥6,635 | ¥2,004 | ¥2,348 | n/a | 4.5M | 208 |
138A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,170 | +1.9% |
| August 2026 | ¥3,110 | +5.6% |
| July 2026 | ¥2,945 | -0.5% |
| June 2026 | ¥2,961 | +4.2% |
| May 2026 | ¥2,841 | -14.9% |
| April 2026 | ¥3,340 | +15.1% |
| March 2026 | ¥2,903 | +0.0% |
| February 2026 | ¥2,902 | -0.4% |
| January 2026 | ¥2,914 | +6.4% |
| December 2025 | ¥2,740 | +2.4% |
| November 2025 | ¥2,676 | -7.3% |
| October 2025 | ¥2,887 | +11.1% |
About the 138A data
Daily bars. 629 sessions from Feb 29, 2024 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 15, 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 Feb 29, 2024, 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/138A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
138A share price history
