JPX · 1997 · stock
Akatsuki Eazima Co., Ltd. (1997) stock price history
Every JPX trading session of Akatsuki Eazima Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,383 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.
1997 adjusted close, 2000 to 2026
- ¥4,400
- All time high, 2026
- ¥4,411
- 52 week high, ¥3,288 low
- 6,383
- 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.
1997 key facts
- Akatsuki Eazima Co., Ltd. (1997) closed at ¥4,050 on Nov 12, 2026 on JPX.
- 1997's all time high close is ¥4,400, set on Oct 9, 2026; its all time low close is ¥107.38 on Feb 27, 2009.
- 1997's 52 week range is ¥3,288 to ¥4,411.
- 1997 returned +22.1% over the year to Nov 12, 2026 and +196.8% over five years.
- Over ten years 1997 returned +552%, +20.6% a year compounded.
- 1997's deepest drawdown was -90.2% from Dec 6, 2005 to Feb 27, 2009.
- DataCedar holds 6,383 daily sessions of 1997 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
1997 price chart, 2000 to 2026
1997 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +5.6% |
| 6 months | +10.5% |
| Year to date | +9.3% |
| 1 year | +22.1% |
| 3 years | +226.2% |
| 5 years | +196.8% |
| 10 years | +552.2% |
| Since Jan 4, 2000 | +691.0% |
| Compound annual growth, 26.9 years | +8.0% |
1997 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,400 on Oct 9, 2026
- All time low close
- ¥107.38 on Feb 27, 2009
- 52 week high
- ¥4,411 on Mar 18, 2026
- 52 week low
- ¥3,288 on May 29, 2026
- Deepest drawdown
- -90.2% from Dec 6, 2005 to Feb 27, 2009, recovered Jan 5, 2018
- Best single session
- +73.1% on Dec 6, 2005
- Worst single session
- -35.7% on Feb 26, 2003
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 7.9×
- Best calendar year
- 2004, +104%
- Worst calendar year
- 2006, -63%
1997 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 | ¥3,729 | ¥4,411 | ¥3,288 | ¥4,050 | +9.3% | 493.5K | 205 |
| 2025 | ¥1,867 | ¥3,918 | ¥1,860 | ¥3,704 | +102.2% | 1.2M | 243 |
| 2024 | ¥1,320 | ¥1,888 | ¥1,308 | ¥1,832 | +39.2% | 525.1K | 245 |
| 2023 | ¥1,211 | ¥1,337 | ¥1,118 | ¥1,316 | +6.4% | 278.7K | 246 |
| 2022 | ¥1,453 | ¥1,487 | ¥1,063 | ¥1,237 | -14.9% | 296.7K | 244 |
| 2021 | ¥1,209 | ¥1,516 | ¥1,144 | ¥1,453 | +18.7% | 182.9K | 245 |
| 2020 | ¥1,330 | ¥1,641 | ¥760.04 | ¥1,224 | -8.0% | 1.5M | 241 |
| 2019 | ¥1,064 | ¥1,342 | ¥928.67 | ¥1,330 | +24.8% | 271.1K | 229 |
| 2018 | ¥1,066 | ¥1,185 | ¥877.37 | ¥1,066 | -0.1% | 1.1M | 247 |
| 2017 | ¥653.69 | ¥1,126 | ¥653.69 | ¥1,066 | +63.1% | 1.8M | 244 |
| 2016 | ¥668.75 | ¥697.83 | ¥490.19 | ¥653.69 | -1.1% | 1M | 245 |
| 2015 | ¥475.48 | ¥854.50 | ¥468.64 | ¥660.88 | +40.0% | 3M | 242 |
| 2014 | ¥410.42 | ¥656.78 | ¥380.39 | ¥472.06 | +16.0% | 5M | 241 |
| 2013 | ¥362.96 | ¥452.90 | ¥305.14 | ¥407.09 | +12.2% | 3M | 235 |
| 2012 | ¥265.64 | ¥493.79 | ¥265.64 | ¥362.96 | +36.6% | 4.9M | 243 |
| 2011 | ¥248.18 | ¥414.64 | ¥214.88 | ¥265.64 | +9.7% | 2.6M | 237 |
| 2010 | ¥182.84 | ¥354.06 | ¥179.93 | ¥242.12 | +28.4% | 1.3M | 217 |
| 2009 | ¥148.01 | ¥298.92 | ¥107.38 | ¥188.64 | +20.4% | 0 | 232 |
| 2008 | ¥171.23 | ¥397.60 | ¥116.09 | ¥156.72 | -10.0% | 0 | 236 |
| 2007 | ¥281.51 | ¥490.46 | ¥156.72 | ¥174.13 | -37.5% | 0 | 238 |
| 2006 | ¥757.46 | ¥812.60 | ¥269.90 | ¥278.61 | -63.2% | 0 | 244 |
| 2005 | ¥380.18 | ¥1,204 | ¥380.18 | ¥757.46 | +87.8% | 0 | 243 |
| 2004 | ¥231.69 | ¥597.82 | ¥228.83 | ¥403.40 | +104.4% | 0 | 235 |
| 2003 | ¥180.21 | ¥286.04 | ¥123.00 | ¥197.37 | +9.5% | 0 | 227 |
| 2002 | ¥286.04 | ¥409.04 | ¥125.86 | ¥180.21 | -37.0% | 0 | 211 |
| 2001 | ¥320.36 | ¥491.99 | ¥143.02 | ¥286.04 | -13.0% | 0 | 242 |
| 2000 | ¥503.43 | ¥800.91 | ¥288.90 | ¥328.95 | n/a | 0 | 226 |
1997 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥4,050 | -1.9% |
| October 2026 | ¥4,130 | +2.7% |
| September 2026 | ¥4,020 | +2.0% |
| August 2026 | ¥3,940 | +6.9% |
| July 2026 | ¥3,685 | -7.0% |
| June 2026 | ¥3,961 | +15.9% |
| May 2026 | ¥3,419 | -6.0% |
| April 2026 | ¥3,637 | -8.7% |
| March 2026 | ¥3,985 | -0.5% |
| February 2026 | ¥4,005 | -0.8% |
| January 2026 | ¥4,039 | +9.0% |
| December 2025 | ¥3,704 | +6.5% |
About the 1997 data
Daily bars. 6,383 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 15, 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%3A1997/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1997 share price history
