JPX · 151A · stock
Dive Group Inc. (151A) stock price history
Every JPX trading session of Dive Group Inc. from Mar 27, 2024 to Nov 13, 2026: 639 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.
151A adjusted close, 2024 to 2026
- ¥1,307
- All time high, 2024
- ¥737.00
- 52 week high, ¥555.00 low
- 639
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
151A key facts
- Dive Group Inc. (151A) closed at ¥597.00 on Nov 13, 2026 on JPX.
- 151A's all time high close is ¥1,307, set on Jul 12, 2024; its all time low close is ¥565.00 on Nov 6, 2026.
- 151A's 52 week range is ¥555.00 to ¥737.00.
- 151A returned -14.8% over the year to Nov 13, 2026.
- Since Mar 27, 2024 151A returned -41%, -18.3% a year compounded.
- 151A's deepest drawdown was -56.8% from Jul 12, 2024 to Nov 6, 2026.
- DataCedar holds 639 daily sessions of 151A history from Mar 27, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
151A price chart, 2024 to 2026
151A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -9.8% |
| 6 months | -0.5% |
| Year to date | -12.6% |
| 1 year | -14.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 27, 2024 | -41.3% |
| Compound annual growth, 2.6 years | -18.3% |
151A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,307 on Jul 12, 2024
- All time low close
- ¥565.00 on Nov 6, 2026
- 52 week high
- ¥737.00 on Jan 16, 2026
- 52 week low
- ¥555.00 on Nov 9, 2026
- Deepest drawdown
- -56.8% from Jul 12, 2024 to Nov 6, 2026, not yet recovered
- Best single session
- +23.0% on Mar 28, 2024
- Worst single session
- -18.5% on Apr 3, 2024
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, -25%
- Worst calendar year
- 2025, -25%
151A 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 Mar 27, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥689.00 | ¥737.00 | ¥555.00 | ¥597.00 | -12.6% | 3.5M | 206 |
| 2025 | ¥903.00 | ¥1,050 | ¥630.00 | ¥683.00 | -24.8% | 11.4M | 243 |
| 2024 | ¥1,075 | ¥1,393 | ¥800.33 | ¥908.00 | n/a | 47.2M | 190 |
151A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥597.00 | +0.3% |
| October 2026 | ¥595.00 | -5.9% |
| September 2026 | ¥632.00 | -4.0% |
| August 2026 | ¥658.00 | +0.5% |
| July 2026 | ¥655.00 | +8.6% |
| June 2026 | ¥603.00 | 0.0% |
| May 2026 | ¥603.00 | -5.2% |
| April 2026 | ¥636.00 | +1.8% |
| March 2026 | ¥625.00 | -8.9% |
| February 2026 | ¥686.00 | -1.2% |
| January 2026 | ¥694.00 | +1.6% |
| December 2025 | ¥683.00 | +3.2% |
About the 151A data
Daily bars. 639 sessions from Mar 27, 2024 to Nov 13, 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 Nov 2, 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, 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/jpx%3A151A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
151A share price history
