What is the all time high of 1833?

Okumura Corporation (1833) closed at its highest ever adjusted price, ¥7,189, on Feb 12, 2026. Its lowest close was ¥603.35 on Dec 18, 2001.

How much has 1833 returned over the last 10 years?

+212.9% in price terms from the close ten years before Sep 28, 2026, which is +12.1% a year compounded. Over one year the return is +19.2%; over five years +135.6%.

What was the worst drawdown in 1833 history?

-65.8% from the Aug 9, 2007 peak to the Oct 11, 2012 trough on adjusted closes; the previous peak was regained on Jun 22, 2015.

How far back does 1833 historical data go?

The daily series starts on Jan 1, 2001 and runs to Sep 28, 2026: 6,410 trading sessions across 25.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 1833 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 1833 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 1, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 1833?

Among complete calendar years, 2023 was the best at +67.7% and 2009 the worst at -29.2%, measured close to close.

JPX · 1833 · stock

Okumura Corporation (1833) stock price history

Every JPX trading session of Okumura Corporation from Jan 1, 2001 to Sep 28, 2026: 6,410 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.

Get 1833 data, free key Year by year table

1833 adjusted close, 2001 to 2026

1833Okumura Corporation

¥5,570+19.2% over one year

¥7,189
All time high, 2026: ¥7,276
52 week high, ¥4,420 low: 6,410
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

1833 key facts

Okumura Corporation (1833) closed at ¥5,570 on Sep 28, 2026 on JPX.
1833's all time high close is ¥7,189, set on Feb 12, 2026; its all time low close is ¥603.35 on Dec 18, 2001.
1833's 52 week range is ¥4,420 to ¥7,276.
1833 returned +19.2% over the year to Sep 28, 2026 and +135.6% over five years.
Over ten years 1833 returned +213%, +12.1% a year compounded.
1833's deepest drawdown was -65.8% from Aug 9, 2007 to Oct 11, 2012.
DataCedar holds 6,410 daily sessions of 1833 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1833 price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1833 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.3%
3 months	-1.4%
6 months	-12.5%
Year to date	-7.4%
1 year	+19.2%
3 years	+38.8%
5 years	+135.6%
10 years	+212.9%
Since Jan 1, 2001	+583.7%
Compound annual growth, 25.7 years	+7.8%

1833 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥7,189 on Feb 12, 2026
All time low close: ¥603.35 on Dec 18, 2001
52 week high: ¥7,276 on Feb 12, 2026
52 week low: ¥4,420 on Oct 14, 2025
Deepest drawdown: -65.8% from Aug 9, 2007 to Oct 11, 2012, recovered Jun 22, 2015
Best single session: +19.0% on Mar 14, 2011
Worst single session: -17.0% on Feb 1, 2008
Volatility, 1 year annualised: 24.3%
Sessions closing higher, 1 year: 49%
Growth of 1 since 2001: 6.8×
Best calendar year: 2023, +68%
Worst calendar year: 2009, -29%

1833 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. 2001 starts on Jan 1, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥6,013	¥7,276	¥5,420	¥5,570	-7.4%	20.9M	178
2025	¥3,683	¥6,101	¥3,474	¥6,013	+64.5%	28.4M	243
2024	¥4,197	¥4,739	¥3,511	¥3,655	-11.0%	31M	245
2023	¥2,438	¥4,109	¥2,407	¥4,109	+67.7%	35.7M	246
2022	¥2,500	¥2,574	¥2,228	¥2,450	-2.0%	23.9M	244
2021	¥1,910	¥2,659	¥1,852	¥2,500	+31.6%	17.9M	245
2020	¥2,058	¥2,163	¥1,403	¥1,900	-10.4%	24M	242
2019	¥2,091	¥2,572	¥1,847	¥2,121	-0.4%	26.3M	241
2018	¥2,962	¥3,125	¥1,989	¥2,131	-28.1%	43.9M	261
2017	¥2,024	¥3,023	¥1,984	¥2,962	+47.7%	38.1M	253
2016	¥1,986	¥2,072	¥1,487	¥2,005	-0.3%	32.4M	245
2015	¥1,579	¥2,112	¥1,475	¥2,012	+27.4%	25.2M	244
2014	¥1,374	¥1,873	¥1,137	¥1,579	+15.1%	21M	244
2013	¥980.83	¥1,377	¥902.92	¥1,371	+41.4%	18.3M	245
2012	¥844.27	¥986.34	¥644.70	¥969.81	+14.9%	10.2M	248
2011	¥819.95	¥1,000	¥691.50	¥844.27	+4.6%	11.7M	245
2010	¥792.24	¥903.96	¥710.28	¥806.89	+1.9%	14.8M	243
2009	¥1,099	¥1,099	¥705.90	¥792.23	-29.2%	20.9M	243
2008	¥1,260	¥1,430	¥719.38	¥1,119	-17.1%	44.3M	245
2007	¥1,392	¥1,893	¥1,089	¥1,350	-3.0%	59.2M	245
2006	¥1,543	¥1,661	¥1,236	¥1,392	-9.8%	31.5M	260
2005	¥1,487	¥1,745	¥1,328	¥1,543	+3.7%	27.9M	260
2004	¥1,031	¥1,498	¥958.68	¥1,487	+44.2%	21.9M	262
2003	¥847.15	¥1,108	¥755.18	¥1,031	+21.7%	14.3M	261
2002	¥693.86	¥940.05	¥637.83	¥847.15	+22.1%	16.8M	261
2001	¥814.68	¥1,183	¥599.04	¥693.86	n/a	21.8M	261

1833 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥5,570	-4.5%
August 2026	¥5,830	+0.7%
July 2026	¥5,790	+3.0%
June 2026	¥5,620	+0.2%
May 2026	¥5,610	-8.8%
April 2026	¥6,150	-2.7%
March 2026	¥6,320	-11.0%
February 2026	¥7,101	+13.5%
January 2026	¥6,256	+4.0%
December 2025	¥6,013	+0.2%
November 2025	¥6,004	+26.4%
October 2025	¥4,750	+3.4%

About the 1833 data

Daily bars. 6,410 sessions from Jan 1, 2001 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 Jan 1, 2001, 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/1833/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

1822 Daiho Corporation
1826 Sata Construction Co., Ltd.
1827 Nakano Corporation
1828 Tanabe Engineering Corporation
1835 Totetsu Kogyo Co., Ltd.
1840 Tsuchiya Holdings Co., Ltd.
1844 Ohmori Co.,Ltd.
1847 Ichiken Co., Ltd.

Browse JPX

Historical data guides

Common questions

1833 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market