JPX · 189A · stock
D & M Company Co., Ltd. (189A) stock price history
Every JPX trading session of D & M Company Co., Ltd. from Jun 11, 2024 to Sep 28, 2026: 560 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.
189A adjusted close, 2024 to 2026
- ¥1,467
- All time high, 2025
- ¥1,468
- 52 week high, ¥869.32 low
- 560
- 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.
189A key facts
- D & M Company Co., Ltd. (189A) closed at ¥1,089 on Sep 28, 2026 on JPX.
- 189A's all time high close is ¥1,467, set on Oct 6, 2025; its all time low close is ¥611.64 on Aug 5, 2024.
- 189A's 52 week range is ¥869.32 to ¥1,468.
- 189A returned -5.1% over the year to Sep 28, 2026.
- Since Jun 11, 2024 189A returned -4%, -1.8% a year compounded.
- 189A's deepest drawdown was -46.7% from Jun 12, 2024 to Aug 5, 2024.
- DataCedar holds 560 daily sessions of 189A history from Jun 11, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
189A price chart, 2024 to 2026
189A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | +13.9% |
| 6 months | +20.5% |
| Year to date | +19.5% |
| 1 year | -5.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 11, 2024 | -4.1% |
| Compound annual growth, 2.3 years | -1.8% |
189A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,467 on Oct 6, 2025
- All time low close
- ¥611.64 on Aug 5, 2024
- 52 week high
- ¥1,468 on Oct 7, 2025
- 52 week low
- ¥869.32 on Mar 27, 2026
- Deepest drawdown
- -46.7% from Jun 12, 2024 to Aug 5, 2024, recovered Sep 29, 2025
- Best single session
- +22.5% on Oct 6, 2025
- Worst single session
- -19.0% on Aug 5, 2024
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +21%
- Worst calendar year
- 2025, +21%
189A 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 Jun 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥900.65 | ¥1,089 | ¥869.32 | ¥1,089 | +19.5% | 888.7K | 178 |
| 2025 | ¥767.67 | ¥1,468 | ¥662.38 | ¥911.42 | +21.0% | 3M | 243 |
| 2024 | ¥1,252 | ¥1,304 | ¥611.64 | ¥753.31 | n/a | 16.2M | 139 |
189A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,089 | +7.8% |
| August 2026 | ¥1,010 | +1.1% |
| July 2026 | ¥999.00 | +2.7% |
| June 2026 | ¥973.00 | +4.0% |
| May 2026 | ¥936.00 | +2.7% |
| April 2026 | ¥911.42 | +2.1% |
| March 2026 | ¥892.82 | -5.0% |
| February 2026 | ¥939.81 | +0.6% |
| January 2026 | ¥933.94 | +2.5% |
| December 2025 | ¥911.42 | -13.0% |
| November 2025 | ¥1,047 | -2.2% |
| October 2025 | ¥1,071 | -16.3% |
About the 189A data
Daily bars. 560 sessions from Jun 11, 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 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 Jun 11, 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/189A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
189A share price history
