JPX · 1981 · stock
Kyowanissei Co.,Ltd. (1981) stock price history
Every JPX trading session of Kyowanissei Co.,Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,188 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.
1981 adjusted close, 2000 to 2026
- ¥1,634
- All time high, 2025
- ¥1,828
- 52 week high, ¥1,290 low
- 6,188
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1981 key facts
- Kyowanissei Co.,Ltd. (1981) closed at ¥1,353 on Nov 12, 2026 on JPX.
- 1981's all time high close is ¥1,634, set on Aug 29, 2025; its all time low close is ¥120.23 on Dec 1, 2000.
- 1981's 52 week range is ¥1,290 to ¥1,828.
- 1981 returned -10.6% over the year to Nov 12, 2026 and +17.3% over five years.
- Over ten years 1981 returned +217%, +12.2% a year compounded.
- 1981's deepest drawdown was -51.5% from May 24, 2001 to Sep 26, 2002.
- DataCedar holds 6,188 daily sessions of 1981 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1981 price chart, 2000 to 2026
1981 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +2.9% |
| 6 months | -3.4% |
| Year to date | -11.4% |
| 1 year | -10.6% |
| 3 years | +3.0% |
| 5 years | +17.3% |
| 10 years | +217.3% |
| Since Jan 4, 2000 | +767.7% |
| Compound annual growth, 26.9 years | +8.4% |
1981 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,634 on Aug 29, 2025
- All time low close
- ¥120.23 on Dec 1, 2000
- 52 week high
- ¥1,828 on Feb 9, 2026
- 52 week low
- ¥1,290 on Jun 15, 2026
- Deepest drawdown
- -51.5% from May 24, 2001 to Sep 26, 2002, recovered May 24, 2007
- Best single session
- +26.7% on Apr 30, 2003
- Worst single session
- -22.9% on Sep 22, 2003
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 8.7×
- Best calendar year
- 2001, +62%
- Worst calendar year
- 2002, -39%
1981 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 Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,527 | ¥1,828 | ¥1,290 | ¥1,353 | -11.4% | 905.1K | 205 |
| 2025 | ¥1,318 | ¥1,878 | ¥1,045 | ¥1,527 | +15.9% | 241.6K | 243 |
| 2024 | ¥1,143 | ¥1,350 | ¥1,137 | ¥1,318 | +15.3% | 185.2K | 245 |
| 2023 | ¥1,260 | ¥1,388 | ¥1,138 | ¥1,143 | -9.3% | 255.4K | 246 |
| 2022 | ¥1,132 | ¥1,494 | ¥893.85 | ¥1,260 | +11.3% | 360.7K | 243 |
| 2021 | ¥767.27 | ¥1,220 | ¥740.98 | ¥1,132 | +47.5% | 232.6K | 244 |
| 2020 | ¥664.02 | ¥1,176 | ¥449.76 | ¥767.27 | +15.1% | 360.8K | 241 |
| 2019 | ¥669.74 | ¥691.00 | ¥571.61 | ¥666.47 | -0.1% | 337.6K | 241 |
| 2018 | ¥701.06 | ¥958.77 | ¥560.25 | ¥667.35 | -4.8% | 710.7K | 261 |
| 2017 | ¥480.13 | ¥706.55 | ¥467.84 | ¥701.06 | +52.6% | 553.6K | 251 |
| 2016 | ¥385.25 | ¥464.77 | ¥338.30 | ¥459.39 | +19.2% | 272.7K | 238 |
| 2015 | ¥412.07 | ¥412.07 | ¥344.27 | ¥385.25 | -6.5% | 515.5K | 244 |
| 2014 | ¥364.96 | ¥508.26 | ¥315.58 | ¥412.07 | +13.3% | 1M | 243 |
| 2013 | ¥308.09 | ¥380.49 | ¥281.15 | ¥363.54 | +18.0% | 488K | 245 |
| 2012 | ¥260.11 | ¥308.09 | ¥254.71 | ¥308.09 | +18.4% | 956K | 248 |
| 2011 | ¥266.75 | ¥302.68 | ¥240.87 | ¥260.11 | -2.5% | 573K | 212 |
| 2010 | ¥205.54 | ¥266.75 | ¥201.00 | ¥266.75 | +21.4% | 749K | 135 |
| 2009 | ¥220.45 | ¥230.18 | ¥207.48 | ¥219.80 | -0.3% | 432K | 165 |
| 2008 | ¥274.22 | ¥278.10 | ¥213.97 | ¥220.45 | -19.0% | 392K | 214 |
| 2007 | ¥201.33 | ¥291.04 | ¥190.57 | ¥272.28 | +35.2% | 994K | 209 |
| 2006 | ¥208.93 | ¥231.72 | ¥184.24 | ¥201.33 | -3.6% | 590K | 246 |
| 2005 | ¥166.51 | ¥245.65 | ¥153.22 | ¥208.93 | +25.5% | 1.2M | 255 |
| 2004 | ¥187.83 | ¥202.60 | ¥151.95 | ¥166.51 | -11.3% | 447K | 261 |
| 2003 | ¥143.46 | ¥216.25 | ¥143.34 | ¥187.83 | +30.9% | 278K | 227 |
| 2002 | ¥236.20 | ¥243.81 | ¥120.15 | ¥143.46 | -39.3% | 1.2M | 229 |
| 2001 | ¥145.87 | ¥259.64 | ¥137.89 | ¥236.20 | +61.9% | 188K | 188 |
| 2000 | ¥155.92 | ¥171.51 | ¥120.23 | ¥145.87 | n/a | 549K | 209 |
1981 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,353 | -0.9% |
| October 2026 | ¥1,365 | +0.9% |
| September 2026 | ¥1,353 | +1.0% |
| August 2026 | ¥1,339 | +0.5% |
| July 2026 | ¥1,333 | +1.9% |
| June 2026 | ¥1,308 | -1.4% |
| May 2026 | ¥1,327 | -6.2% |
| April 2026 | ¥1,414 | +2.2% |
| March 2026 | ¥1,384 | -14.6% |
| February 2026 | ¥1,620 | +8.7% |
| January 2026 | ¥1,490 | -2.4% |
| December 2025 | ¥1,527 | -2.8% |
About the 1981 data
Daily bars. 6,188 sessions from Jan 4, 2000 to Nov 12, 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 Nov 2, 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 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/jpx%3A1981/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1981 share price history
