JPX · 2393 · stock
Nippon Care Supply Co., Ltd. (2393) stock price history
Every JPX trading session of Nippon Care Supply Co., Ltd. from Feb 27, 2004 to Nov 13, 2026: 5,454 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.
2393 adjusted close, 2004 to 2026
- ¥4,470
- All time high, 2026
- ¥4,630
- 52 week high, ¥2,165 low
- 5,454
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
2393 key facts
- Nippon Care Supply Co., Ltd. (2393) closed at ¥3,990 on Nov 13, 2026 on JPX.
- 2393's all time high close is ¥4,470, set on Jun 24, 2026; its all time low close is ¥235.35 on Oct 5, 2011.
- 2393's 52 week range is ¥2,165 to ¥4,630.
- 2393 returned +77.0% over the year to Nov 13, 2026 and +221.6% over five years.
- Over ten years 2393 returned +419%, +17.9% a year compounded.
- 2393's deepest drawdown was -91.7% from Apr 12, 2004 to Oct 5, 2011.
- DataCedar holds 5,454 daily sessions of 2393 history from Feb 27, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2393 price chart, 2004 to 2026
2393 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -4.9% |
| 6 months | +74.6% |
| Year to date | +70.3% |
| 1 year | +77.0% |
| 3 years | +155.3% |
| 5 years | +221.6% |
| 10 years | +419.2% |
| Since Feb 27, 2004 | +271.6% |
| Compound annual growth, 22.7 years | +6.0% |
2393 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,470 on Jun 24, 2026
- All time low close
- ¥235.35 on Oct 5, 2011
- 52 week high
- ¥4,630 on Aug 5, 2026
- 52 week low
- ¥2,165 on Nov 19, 2025
- Deepest drawdown
- -91.7% from Apr 12, 2004 to Oct 5, 2011, recovered Jun 8, 2026
- Best single session
- +23.1% on Jun 9, 2026
- Worst single session
- -17.2% on May 11, 2004
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2004
- 3.7×
- Best calendar year
- 2016, +68%
- Worst calendar year
- 2007, -39%
2393 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. 2004 starts on Feb 27, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,358 | ¥4,630 | ¥2,220 | ¥3,990 | +70.3% | 2.7M | 206 |
| 2025 | ¥1,795 | ¥2,403 | ¥1,757 | ¥2,343 | +31.1% | 1.1M | 243 |
| 2024 | ¥1,718 | ¥1,906 | ¥1,550 | ¥1,787 | +8.6% | 1.1M | 245 |
| 2023 | ¥1,337 | ¥1,667 | ¥1,312 | ¥1,645 | +24.3% | 1.1M | 246 |
| 2022 | ¥1,230 | ¥1,326 | ¥1,117 | ¥1,324 | +7.5% | 2.1M | 244 |
| 2021 | ¥1,334 | ¥1,552 | ¥1,167 | ¥1,231 | -8.0% | 1.3M | 245 |
| 2020 | ¥1,101 | ¥1,400 | ¥869.00 | ¥1,339 | +21.5% | 2.2M | 240 |
| 2019 | ¥920.21 | ¥1,123 | ¥902.10 | ¥1,102 | +22.3% | 1.3M | 235 |
| 2018 | ¥991.09 | ¥1,108 | ¥833.47 | ¥901.35 | -5.2% | 2.5M | 248 |
| 2017 | ¥845.50 | ¥1,153 | ¥829.82 | ¥950.95 | +12.5% | 4.9M | 246 |
| 2016 | ¥501.96 | ¥869.74 | ¥479.21 | ¥845.50 | +68.4% | 3.6M | 242 |
| 2015 | ¥467.42 | ¥530.92 | ¥427.50 | ¥501.96 | +8.2% | 1.3M | 227 |
| 2014 | ¥459.85 | ¥512.61 | ¥422.23 | ¥464.04 | +1.3% | 1.6M | 235 |
| 2013 | ¥362.06 | ¥692.39 | ¥355.07 | ¥457.89 | +28.3% | 3M | 238 |
| 2012 | ¥305.65 | ¥390.01 | ¥296.48 | ¥356.97 | +16.9% | 1.1M | 247 |
| 2011 | ¥284.44 | ¥334.38 | ¥232.29 | ¥305.34 | +8.2% | 748.6K | 229 |
| 2010 | ¥310.93 | ¥362.34 | ¥271.46 | ¥282.08 | -7.9% | 521.1K | 241 |
| 2009 | ¥291.07 | ¥362.57 | ¥284.83 | ¥306.39 | +6.1% | 1.1M | 238 |
| 2008 | ¥390.73 | ¥411.36 | ¥276.89 | ¥288.81 | -25.8% | 836K | 235 |
| 2007 | ¥637.18 | ¥750.33 | ¥340.15 | ¥389.06 | -38.9% | 2.3M | 236 |
| 2006 | ¥888.15 | ¥1,057 | ¥522.81 | ¥637.18 | -27.6% | 7.4M | 249 |
| 2005 | ¥933.15 | ¥1,272 | ¥845.35 | ¥880.13 | -5.1% | 7.8M | 232 |
| 2004 | ¥1,060 | ¥3,088 | ¥850.97 | ¥927.85 | n/a | 42.1M | 207 |
2393 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,990 | -8.8% |
| October 2026 | ¥4,375 | -0.6% |
| September 2026 | ¥4,400 | +2.1% |
| August 2026 | ¥4,310 | +10.8% |
| July 2026 | ¥3,890 | -9.4% |
| June 2026 | ¥4,295 | +82.1% |
| May 2026 | ¥2,359 | +5.6% |
| April 2026 | ¥2,234 | -5.9% |
| March 2026 | ¥2,373 | -0.3% |
| February 2026 | ¥2,379 | -8.0% |
| January 2026 | ¥2,586 | +10.4% |
| December 2025 | ¥2,343 | +1.3% |
About the 2393 data
Daily bars. 5,454 sessions from Feb 27, 2004 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 4, 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 Feb 27, 2004, 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%3A2393/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2393 share price history
