JPX · 166A · stock
TASUKI Holdings Inc. (166A) stock price history
Every JPX trading session of TASUKI Holdings Inc. from Apr 1, 2024 to Sep 28, 2026: 608 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.
166A adjusted close, 2024 to 2026
- ¥1,228
- All time high, 2026
- ¥1,237
- 52 week high, ¥625.46 low
- 608
- 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.
166A key facts
- TASUKI Holdings Inc. (166A) closed at ¥1,052 on Sep 28, 2026 on JPX.
- 166A's all time high close is ¥1,228, set on Jun 25, 2026; its all time low close is ¥465.21 on Aug 5, 2024.
- 166A's 52 week range is ¥625.46 to ¥1,237.
- 166A returned +50.7% over the year to Sep 28, 2026.
- Since Apr 1, 2024 166A returned +64%, +22.0% a year compounded.
- 166A's deepest drawdown was -32.5% from Dec 30, 2024 to Apr 7, 2025.
- DataCedar holds 608 daily sessions of 166A history from Apr 1, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
166A price chart, 2024 to 2026
166A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -11.4% |
| 6 months | +31.8% |
| Year to date | +34.3% |
| 1 year | +50.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2024 | +64.2% |
| Compound annual growth, 2.5 years | +22.0% |
166A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,228 on Jun 25, 2026
- All time low close
- ¥465.21 on Aug 5, 2024
- 52 week high
- ¥1,237 on Jun 25, 2026
- 52 week low
- ¥625.46 on Nov 5, 2025
- Deepest drawdown
- -32.5% from Dec 30, 2024 to Apr 7, 2025, recovered Nov 14, 2025
- Best single session
- +14.8% on Nov 12, 2025
- Worst single session
- -18.4% on Jan 27, 2025
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, -1%
- Worst calendar year
- 2025, -1%
166A 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 Apr 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥787.22 | ¥1,237 | ¥755.85 | ¥1,052 | +34.3% | 98M | 178 |
| 2025 | ¥790.39 | ¥803.88 | ¥506.71 | ¥783.29 | -0.7% | 147.6M | 243 |
| 2024 | ¥608.77 | ¥790.39 | ¥465.21 | ¥788.52 | n/a | 75.3M | 187 |
166A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,052 | -11.1% |
| August 2026 | ¥1,183 | +6.7% |
| July 2026 | ¥1,109 | -7.5% |
| June 2026 | ¥1,199 | +27.3% |
| May 2026 | ¥942.00 | +18.0% |
| April 2026 | ¥798.00 | +1.8% |
| March 2026 | ¥784.00 | -14.4% |
| February 2026 | ¥915.64 | +8.7% |
| January 2026 | ¥842.12 | +7.5% |
| December 2025 | ¥783.29 | 0.0% |
| November 2025 | ¥783.29 | +23.1% |
| October 2025 | ¥636.24 | -7.4% |
About the 166A data
Daily bars. 608 sessions from Apr 1, 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 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 Apr 1, 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/166A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
166A share price history
