JPX · 1853 · stock
Mori-Gumi Co., Ltd. (1853) stock price history
Every JPX trading session of Mori-Gumi Co., Ltd. from Apr 4, 2000 to Sep 29, 2026: 6,605 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.
1853 adjusted close, 2000 to 2026
- ¥568.03
- All time high, 2018
- ¥338.00
- 52 week high, ¥296.28 low
- 6,605
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1853 key facts
- Mori-Gumi Co., Ltd. (1853) closed at ¥325.00 on Sep 29, 2026 on JPX.
- 1853's all time high close is ¥568.03, set on Feb 5, 2018; its all time low close is ¥14.13 on Oct 10, 2008.
- 1853's 52 week range is ¥296.28 to ¥338.00.
- 1853 returned +3.0% over the year to Sep 29, 2026 and +31.3% over five years.
- Over ten years 1853 returned +228%, +12.6% a year compounded.
- 1853's deepest drawdown was -94.5% from Apr 19, 2006 to Oct 10, 2008.
- DataCedar holds 6,605 daily sessions of 1853 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1853 price chart, 2000 to 2026
1853 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | 0.0% |
| 6 months | -0.3% |
| Year to date | +4.3% |
| 1 year | +3.0% |
| 3 years | +8.4% |
| 5 years | +31.3% |
| 10 years | +228.4% |
| Since Apr 4, 2000 | +274.5% |
| Compound annual growth, 26.5 years | +5.1% |
1853 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥568.03 on Feb 5, 2018
- All time low close
- ¥14.13 on Oct 10, 2008
- 52 week high
- ¥338.00 on Aug 7, 2026
- 52 week low
- ¥296.28 on Nov 12, 2025
- Deepest drawdown
- -94.5% from Apr 19, 2006 to Oct 10, 2008, recovered Dec 1, 2017
- Best single session
- +51.7% on Sep 22, 2003
- Worst single session
- -34.1% on Nov 24, 2006
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 3.7×
- Best calendar year
- 2017, +162%
- Worst calendar year
- 2006, -63%
1853 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. 2000 starts on Apr 4, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥311.62 | ¥338.00 | ¥307.00 | ¥325.00 | +4.3% | 7M | 179 |
| 2025 | ¥280.68 | ¥335.59 | ¥268.47 | ¥311.62 | +11.4% | 12M | 243 |
| 2024 | ¥295.37 | ¥323.58 | ¥262.34 | ¥279.77 | -4.4% | 7.9M | 245 |
| 2023 | ¥243.80 | ¥308.59 | ¥234.55 | ¥292.72 | +20.1% | 7.4M | 246 |
| 2022 | ¥245.16 | ¥264.82 | ¥239.53 | ¥243.80 | -0.2% | 5.7M | 244 |
| 2021 | ¥216.93 | ¥281.78 | ¥215.39 | ¥244.35 | +11.1% | 10.1M | 245 |
| 2020 | ¥232.08 | ¥262.10 | ¥142.03 | ¥220.02 | -5.5% | 15.3M | 242 |
| 2019 | ¥260.29 | ¥332.74 | ¥199.87 | ¥232.81 | -13.8% | 14.4M | 241 |
| 2018 | ¥311.10 | ¥592.33 | ¥218.08 | ¥270.14 | -13.2% | 107.8M | 261 |
| 2017 | ¥120.12 | ¥372.90 | ¥108.33 | ¥311.10 | +162.0% | 53.8M | 253 |
| 2016 | ¥151.35 | ¥169.51 | ¥96.23 | ¥118.76 | -21.2% | 16.7M | 245 |
| 2015 | ¥90.14 | ¥193.73 | ¥90.14 | ¥150.68 | +65.9% | 45.8M | 244 |
| 2014 | ¥76.68 | ¥121.08 | ¥63.90 | ¥90.81 | +17.4% | 66.6M | 244 |
| 2013 | ¥43.72 | ¥94.85 | ¥39.69 | ¥77.36 | +79.7% | 49M | 245 |
| 2012 | ¥33.63 | ¥53.81 | ¥26.23 | ¥43.05 | +30.6% | 20.2M | 248 |
| 2011 | ¥28.25 | ¥53.81 | ¥22.87 | ¥32.96 | +16.7% | 26.2M | 245 |
| 2010 | ¥30.94 | ¥37.67 | ¥27.58 | ¥28.25 | -8.7% | 4.9M | 243 |
| 2009 | ¥23.54 | ¥47.76 | ¥14.13 | ¥30.94 | +58.6% | 14.9M | 243 |
| 2008 | ¥40.36 | ¥50.45 | ¥12.78 | ¥19.51 | -55.4% | 16.5M | 245 |
| 2007 | ¥52.47 | ¥125.11 | ¥39.01 | ¥43.72 | -17.7% | 54.3M | 245 |
| 2006 | ¥141.93 | ¥277.81 | ¥51.79 | ¥53.14 | -62.6% | 41.5M | 260 |
| 2005 | ¥65.92 | ¥143.95 | ¥62.56 | ¥141.93 | +115.3% | 32.7M | 260 |
| 2004 | ¥40.36 | ¥113.01 | ¥37.00 | ¥65.92 | +63.3% | 10.1M | 262 |
| 2003 | ¥25.56 | ¥59.87 | ¥22.20 | ¥40.36 | +57.9% | 4M | 261 |
| 2002 | ¥37.00 | ¥63.90 | ¥22.20 | ¥25.56 | -30.9% | 4.5M | 261 |
| 2001 | ¥57.18 | ¥73.99 | ¥26.91 | ¥37.00 | -35.3% | 1.4M | 261 |
| 2000 | ¥86.77 | ¥97.54 | ¥50.45 | ¥57.18 | n/a | 613K | 194 |
1853 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥325.00 | -0.9% |
| August 2026 | ¥328.00 | -0.9% |
| July 2026 | ¥331.00 | +2.5% |
| June 2026 | ¥323.00 | +2.5% |
| May 2026 | ¥315.00 | -0.6% |
| April 2026 | ¥317.00 | -1.6% |
| March 2026 | ¥322.00 | -4.0% |
| February 2026 | ¥335.59 | +2.3% |
| January 2026 | ¥327.92 | +5.2% |
| December 2025 | ¥311.62 | 0.0% |
| November 2025 | ¥311.62 | -2.1% |
| October 2025 | ¥318.33 | +1.8% |
About the 1853 data
Daily bars. 6,605 sessions from Apr 4, 2000 to Sep 29, 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 Apr 4, 2000, 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/1853/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1853 share price history
