JPX · 2169 · stock
CDS Co.,Ltd. (2169) stock price history
Every JPX trading session of CDS Co.,Ltd. from Sep 5, 2008 to Nov 13, 2026: 4,394 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.
2169 adjusted close, 2008 to 2026
- ¥1,828
- All time high, 2022
- ¥1,811
- 52 week high, ¥1,700 low
- 4,394
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
2169 key facts
- CDS Co.,Ltd. (2169) closed at ¥1,709 on Nov 13, 2026 on JPX.
- 2169's all time high close is ¥1,828, set on May 30, 2022; its all time low close is ¥94.00 on Oct 30, 2008.
- 2169's 52 week range is ¥1,700 to ¥1,811.
- 2169 returned -1.0% over the year to Nov 13, 2026 and +26.7% over five years.
- Over ten years 2169 returned +157%, +9.9% a year compounded.
- 2169's deepest drawdown was -52.7% from Feb 15, 2011 to Mar 15, 2011.
- DataCedar holds 4,394 daily sessions of 2169 history from Sep 5, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2169 price chart, 2008 to 2026
2169 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -0.2% |
| 6 months | -3.9% |
| Year to date | -3.9% |
| 1 year | -1.0% |
| 3 years | +12.4% |
| 5 years | +26.7% |
| 10 years | +157.1% |
| Since Sep 5, 2008 | +1,280% |
| Compound annual growth, 18.2 years | +15.5% |
2169 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,828 on May 30, 2022
- All time low close
- ¥94.00 on Oct 30, 2008
- 52 week high
- ¥1,811 on Apr 8, 2026
- 52 week low
- ¥1,700 on Jul 7, 2026
- Deepest drawdown
- -52.7% from Feb 15, 2011 to Mar 15, 2011, recovered Mar 5, 2012
- Best single session
- +32.0% on Mar 22, 2011
- Worst single session
- -37.4% on Mar 15, 2011
- Volatility, 1 year annualised
- 6.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2008
- 13.8×
- Best calendar year
- 2012, +76%
- Worst calendar year
- 2020, -16%
2169 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. 2008 starts on Sep 5, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,780 | ¥1,811 | ¥1,700 | ¥1,709 | -3.9% | 738.4K | 206 |
| 2025 | ¥1,709 | ¥1,781 | ¥1,616 | ¥1,778 | +4.5% | 1.7M | 243 |
| 2024 | ¥1,537 | ¥1,770 | ¥1,514 | ¥1,701 | +11.8% | 2.1M | 245 |
| 2023 | ¥1,585 | ¥1,636 | ¥1,455 | ¥1,521 | -3.3% | 2.1M | 246 |
| 2022 | ¥1,366 | ¥1,842 | ¥1,295 | ¥1,572 | +15.9% | 2.4M | 244 |
| 2021 | ¥1,088 | ¥1,405 | ¥1,065 | ¥1,357 | +27.8% | 1.4M | 245 |
| 2020 | ¥1,243 | ¥1,285 | ¥721.64 | ¥1,062 | -15.7% | 3.2M | 241 |
| 2019 | ¥897.60 | ¥1,368 | ¥826.36 | ¥1,260 | +37.0% | 4.7M | 239 |
| 2018 | ¥989.07 | ¥1,132 | ¥823.28 | ¥920.10 | -7.0% | 3.6M | 260 |
| 2017 | ¥691.33 | ¥1,020 | ¥682.18 | ¥989.07 | +42.3% | 4.7M | 250 |
| 2016 | ¥629.21 | ¥726.20 | ¥512.92 | ¥694.84 | +8.8% | 3.1M | 245 |
| 2015 | ¥631.35 | ¥706.54 | ¥562.08 | ¥638.62 | +0.8% | 4M | 244 |
| 2014 | ¥638.49 | ¥705.47 | ¥533.95 | ¥633.30 | -4.9% | 6.7M | 244 |
| 2013 | ¥489.46 | ¥800.12 | ¥482.24 | ¥666.03 | +40.7% | 9.5M | 245 |
| 2012 | ¥266.54 | ¥549.50 | ¥262.78 | ¥473.21 | +76.0% | 8.3M | 240 |
| 2011 | ¥221.34 | ¥441.01 | ¥177.24 | ¥268.86 | +29.2% | 8.3M | 239 |
| 2010 | ¥135.45 | ¥230.21 | ¥116.18 | ¥208.02 | +53.9% | 1.1M | 231 |
| 2009 | ¥115.26 | ¥188.79 | ¥93.74 | ¥135.19 | +10.3% | 1.1M | 218 |
| 2008 | ¥124.36 | ¥132.55 | ¥91.36 | ¥122.52 | n/a | 987.2K | 69 |
2169 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,709 | -0.5% |
| October 2026 | ¥1,717 | -2.7% |
| September 2026 | ¥1,765 | +1.8% |
| August 2026 | ¥1,734 | +1.2% |
| July 2026 | ¥1,713 | -0.4% |
| June 2026 | ¥1,720 | -0.5% |
| May 2026 | ¥1,728 | -3.0% |
| April 2026 | ¥1,782 | -0.8% |
| March 2026 | ¥1,795 | -0.2% |
| February 2026 | ¥1,798 | +1.0% |
| January 2026 | ¥1,781 | +0.2% |
| December 2025 | ¥1,778 | +2.8% |
About the 2169 data
Daily bars. 4,394 sessions from Sep 5, 2008 to Nov 13, 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 Sep 5, 2008, 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%3A2169/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2169 share price history
