JPX · 2296 · stock
Itoham Yonekyu Holdings Inc. (2296) stock price history
Every JPX trading session of Itoham Yonekyu Holdings Inc. from Apr 1, 2016 to Sep 28, 2026: 2,582 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.
2296 adjusted close, 2016 to 2026
- ¥6,370
- All time high, 2026
- ¥6,399
- 52 week high, ¥4,605 low
- 2,582
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
2296 key facts
- Itoham Yonekyu Holdings Inc. (2296) closed at ¥4,945 on Sep 28, 2026 on JPX.
- 2296's all time high close is ¥6,370, set on Feb 27, 2026; its all time low close is ¥2,067 on Mar 13, 2020.
- 2296's 52 week range is ¥4,605 to ¥6,399.
- 2296 returned -11.5% over the year to Sep 28, 2026 and +60.9% over five years.
- Over ten years 2296 returned +25%, +2.3% a year compounded.
- 2296's deepest drawdown was -50.7% from Mar 28, 2017 to Mar 13, 2020.
- DataCedar holds 2,582 daily sessions of 2296 history from Apr 1, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2296 price chart, 2016 to 2026
2296 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +4.9% |
| 6 months | -16.7% |
| Year to date | -10.6% |
| 1 year | -11.5% |
| 3 years | +32.9% |
| 5 years | +60.9% |
| 10 years | +25.0% |
| Since Apr 1, 2016 | +80.0% |
| Compound annual growth, 10.5 years | +5.8% |
2296 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,370 on Feb 27, 2026
- All time low close
- ¥2,067 on Mar 13, 2020
- 52 week high
- ¥6,399 on Feb 27, 2026
- 52 week low
- ¥4,605 on Jul 1, 2026
- Deepest drawdown
- -50.7% from Mar 28, 2017 to Mar 13, 2020, recovered Apr 18, 2025
- Best single session
- +10.7% on May 20, 2016
- Worst single session
- -9.7% on Aug 2, 2018
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2018, -35%
2296 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. 2016 starts on Apr 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥5,550 | ¥6,399 | ¥4,605 | ¥4,945 | -10.6% | 30.8M | 178 |
| 2025 | ¥3,699 | ¥5,646 | ¥3,407 | ¥5,530 | +50.6% | 32.6M | 243 |
| 2024 | ¥3,442 | ¥4,088 | ¥3,255 | ¥3,671 | +7.8% | 17.1M | 245 |
| 2023 | ¥2,991 | ¥3,760 | ¥2,876 | ¥3,407 | +13.7% | 20.1M | 246 |
| 2022 | ¥2,759 | ¥3,030 | ¥2,684 | ¥2,996 | +10.2% | 21.7M | 244 |
| 2021 | ¥2,727 | ¥3,214 | ¥2,607 | ¥2,718 | -0.0% | 18.4M | 245 |
| 2020 | ¥2,752 | ¥3,175 | ¥1,996 | ¥2,719 | -2.1% | 17.7M | 242 |
| 2019 | ¥2,522 | ¥3,004 | ¥2,376 | ¥2,776 | +8.9% | 14.6M | 241 |
| 2018 | ¥3,892 | ¥4,014 | ¥2,345 | ¥2,549 | -34.5% | 19.9M | 261 |
| 2017 | ¥4,057 | ¥4,250 | ¥3,629 | ¥3,892 | -3.3% | 17.9M | 253 |
| 2016 | ¥2,740 | ¥4,161 | ¥2,625 | ¥4,023 | n/a | 19.9M | 184 |
2296 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,945 | -3.4% |
| August 2026 | ¥5,120 | +4.4% |
| July 2026 | ¥4,905 | +4.4% |
| June 2026 | ¥4,700 | -4.3% |
| May 2026 | ¥4,910 | -5.9% |
| April 2026 | ¥5,220 | -9.1% |
| March 2026 | ¥5,740 | -9.9% |
| February 2026 | ¥6,370 | +7.3% |
| January 2026 | ¥5,935 | +7.3% |
| December 2025 | ¥5,530 | -1.0% |
| November 2025 | ¥5,589 | +4.4% |
| October 2025 | ¥5,355 | -3.2% |
About the 2296 data
Daily bars. 2,582 sessions from Apr 1, 2016 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 Apr 1, 2016, 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/2296/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2296 share price history
