JPX · 1419 · stock
Tama Home Co., Ltd. (1419) stock price history
Every JPX trading session of Tama Home Co., Ltd. from Mar 27, 2013 to Sep 28, 2026: 3,321 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.
1419 adjusted close, 2013 to 2026
- ¥4,190
- All time high, 2024
- ¥3,984
- 52 week high, ¥2,701 low
- 3,321
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
1419 key facts
- Tama Home Co., Ltd. (1419) closed at ¥2,935 on Sep 28, 2026 on JPX.
- 1419's all time high close is ¥4,190, set on Jul 19, 2024; its all time low close is ¥240.44 on Feb 12, 2016.
- 1419's 52 week range is ¥2,701 to ¥3,984.
- 1419 returned -18.5% over the year to Sep 28, 2026 and +31.3% over five years.
- Over ten years 1419 returned +747%, +23.8% a year compounded.
- 1419's deepest drawdown was -76.0% from Mar 27, 2013 to Feb 12, 2016.
- DataCedar holds 3,321 daily sessions of 1419 history from Mar 27, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1419 price chart, 2013 to 2026
1419 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +5.2% |
| 6 months | -24.9% |
| Year to date | -15.1% |
| 1 year | -18.5% |
| 3 years | -8.5% |
| 5 years | +31.3% |
| 10 years | +747.4% |
| Since Mar 27, 2013 | +192.4% |
| Compound annual growth, 13.5 years | +8.3% |
1419 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,190 on Jul 19, 2024
- All time low close
- ¥240.44 on Feb 12, 2016
- 52 week high
- ¥3,984 on Apr 9, 2026
- 52 week low
- ¥2,701 on Jun 23, 2026
- Deepest drawdown
- -76.0% from Mar 27, 2013 to Feb 12, 2016, recovered Mar 30, 2018
- Best single session
- +21.0% on Jul 17, 2018
- Worst single session
- -17.2% on Apr 16, 2018
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2013
- 2.9×
- Best calendar year
- 2019, +70%
- Worst calendar year
- 2014, -38%
1419 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. 2013 starts on Mar 27, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,477 | ¥3,984 | ¥2,701 | ¥2,935 | -15.1% | 30.2M | 178 |
| 2025 | ¥3,280 | ¥3,703 | ¥2,802 | ¥3,457 | +5.5% | 42.2M | 243 |
| 2024 | ¥3,472 | ¥4,236 | ¥3,124 | ¥3,276 | -5.2% | 64.1M | 245 |
| 2023 | ¥2,117 | ¥3,481 | ¥2,039 | ¥3,455 | +63.6% | 93.3M | 246 |
| 2022 | ¥1,876 | ¥2,313 | ¥1,743 | ¥2,111 | +13.7% | 86.4M | 244 |
| 2021 | ¥1,157 | ¥2,607 | ¥1,132 | ¥1,856 | +61.3% | 143.5M | 245 |
| 2020 | ¥1,210 | ¥1,223 | ¥668.46 | ¥1,151 | -6.2% | 93.2M | 242 |
| 2019 | ¥696.77 | ¥1,521 | ¥670.19 | ¥1,227 | +69.7% | 88M | 241 |
| 2018 | ¥582.04 | ¥1,071 | ¥582.04 | ¥723.35 | +24.3% | 67.1M | 261 |
| 2017 | ¥355.14 | ¥600.71 | ¥355.14 | ¥582.04 | +64.2% | 24.9M | 253 |
| 2016 | ¥288.66 | ¥381.47 | ¥240.44 | ¥354.46 | +22.8% | 15.2M | 245 |
| 2015 | ¥387.65 | ¥401.29 | ¥275.45 | ¥288.66 | -24.7% | 29.6M | 244 |
| 2014 | ¥623.73 | ¥660.75 | ¥364.28 | ¥383.11 | -37.7% | 41.4M | 244 |
| 2013 | ¥1,047 | ¥1,152 | ¥559.73 | ¥614.94 | n/a | 73.9M | 190 |
1419 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,935 | +1.8% |
| August 2026 | ¥2,884 | -5.1% |
| July 2026 | ¥3,040 | +0.3% |
| June 2026 | ¥3,030 | -1.1% |
| May 2026 | ¥3,065 | -10.7% |
| April 2026 | ¥3,433 | -10.9% |
| March 2026 | ¥3,853 | -0.2% |
| February 2026 | ¥3,863 | +7.7% |
| January 2026 | ¥3,588 | +3.8% |
| December 2025 | ¥3,457 | -2.5% |
| November 2025 | ¥3,544 | +1.5% |
| October 2025 | ¥3,491 | -1.0% |
About the 1419 data
Daily bars. 3,321 sessions from Mar 27, 2013 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 29, 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 Mar 27, 2013, 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/1419/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1419 share price history
