JPX · 195A · stock
MUSCAT GROUP Inc. (195A) stock price history
Every JPX trading session of MUSCAT GROUP Inc. from Jun 19, 2024 to Sep 28, 2026: 554 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.
195A adjusted close, 2024 to 2026
- ¥1,428
- All time high, 2024
- ¥1,459
- 52 week high, ¥570.00 low
- 554
- 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.
195A key facts
- MUSCAT GROUP Inc. (195A) closed at ¥757.00 on Sep 28, 2026 on JPX.
- 195A's all time high close is ¥1,428, set on Jun 19, 2024; its all time low close is ¥575.00 on Aug 17, 2026.
- 195A's 52 week range is ¥570.00 to ¥1,459.
- 195A returned -21.2% over the year to Sep 28, 2026.
- Since Jun 19, 2024 195A returned -47%, -24.3% a year compounded.
- 195A's deepest drawdown was -59.7% from Jun 19, 2024 to Aug 17, 2026.
- DataCedar holds 554 daily sessions of 195A history from Jun 19, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
195A price chart, 2024 to 2026
195A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.1% |
| 3 months | +11.3% |
| 6 months | -24.3% |
| Year to date | -12.1% |
| 1 year | -21.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 19, 2024 | -47.0% |
| Compound annual growth, 2.3 years | -24.3% |
195A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,428 on Jun 19, 2024
- All time low close
- ¥575.00 on Aug 17, 2026
- 52 week high
- ¥1,459 on Feb 27, 2026
- 52 week low
- ¥570.00 on Aug 17, 2026
- Deepest drawdown
- -59.7% from Jun 19, 2024 to Aug 17, 2026, not yet recovered
- Best single session
- +27.1% on Feb 26, 2026
- Worst single session
- -21.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 70.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2025, +23%
195A 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 19, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥865.00 | ¥1,459 | ¥570.00 | ¥757.00 | -12.1% | 10.6M | 178 |
| 2025 | ¥700.00 | ¥1,159 | ¥650.00 | ¥861.00 | +23.2% | 3.9M | 243 |
| 2024 | ¥1,560 | ¥1,608 | ¥633.00 | ¥699.00 | n/a | 13.2M | 133 |
195A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥757.00 | +17.7% |
| August 2026 | ¥643.00 | -8.0% |
| July 2026 | ¥699.00 | +2.0% |
| June 2026 | ¥685.00 | -0.9% |
| May 2026 | ¥691.00 | +0.3% |
| April 2026 | ¥689.00 | -28.1% |
| March 2026 | ¥958.00 | -28.2% |
| February 2026 | ¥1,334 | +47.6% |
| January 2026 | ¥904.00 | +5.0% |
| December 2025 | ¥861.00 | +1.1% |
| November 2025 | ¥852.00 | -5.0% |
| October 2025 | ¥897.00 | -6.7% |
About the 195A data
Daily bars. 554 sessions from Jun 19, 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 19, 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/195A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
195A share price history
