JPX · 2408 · stock
KG Intelligence CO., LTD. (2408) stock price history
Every JPX trading session of KG Intelligence CO., LTD. from Aug 26, 2004 to Nov 12, 2026: 4,927 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.
2408 adjusted close, 2004 to 2026
- ¥1,054
- All time high, 2004
- ¥928.64
- 52 week high, ¥658.56 low
- 4,927
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
2408 key facts
- KG Intelligence CO., LTD. (2408) closed at ¥822.00 on Nov 12, 2026 on JPX.
- 2408's all time high close is ¥1,054, set on Aug 26, 2004; its all time low close is ¥126.69 on Sep 18, 2009.
- 2408's 52 week range is ¥658.56 to ¥928.64.
- 2408 returned +22.9% over the year to Nov 12, 2026 and +199.1% over five years.
- Over ten years 2408 returned +143%, +9.3% a year compounded.
- 2408's deepest drawdown was -88.0% from Aug 26, 2004 to Sep 18, 2009.
- DataCedar holds 4,927 daily sessions of 2408 history from Aug 26, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2408 price chart, 2004 to 2026
2408 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -3.3% |
| 6 months | +12.3% |
| Year to date | +23.0% |
| 1 year | +22.9% |
| 3 years | +68.1% |
| 5 years | +199.1% |
| 10 years | +143.3% |
| Since Aug 26, 2004 | -22.0% |
| Compound annual growth, 22.2 years | -1.1% |
2408 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,054 on Aug 26, 2004
- All time low close
- ¥126.69 on Sep 18, 2009
- 52 week high
- ¥928.64 on Jun 1, 2026
- 52 week low
- ¥658.56 on Dec 18, 2025
- Deepest drawdown
- -88.0% from Aug 26, 2004 to Sep 18, 2009, not yet recovered
- Best single session
- +178.4% on Jun 15, 2007
- Worst single session
- -81.3% on Jun 26, 2009
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2007, +195%
- Worst calendar year
- 2009, -83%
2408 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 Aug 26, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥670.30 | ¥928.64 | ¥664.43 | ¥822.00 | +23.0% | 3.4M | 205 |
| 2025 | ¥540.86 | ¥680.01 | ¥510.25 | ¥668.35 | +24.4% | 2.9M | 243 |
| 2024 | ¥486.44 | ¥677.31 | ¥447.60 | ¥537.15 | +10.2% | 7.1M | 245 |
| 2023 | ¥277.32 | ¥565.18 | ¥277.32 | ¥487.31 | +75.7% | 6.2M | 245 |
| 2022 | ¥261.16 | ¥355.10 | ¥245.14 | ¥277.32 | +6.2% | 1.9M | 243 |
| 2021 | ¥219.41 | ¥345.11 | ¥211.63 | ¥261.16 | +19.0% | 1.9M | 244 |
| 2020 | ¥314.62 | ¥316.13 | ¥157.69 | ¥219.41 | -31.6% | 2.8M | 241 |
| 2019 | ¥396.01 | ¥431.88 | ¥255.00 | ¥320.63 | -20.8% | 2.3M | 240 |
| 2018 | ¥511.49 | ¥516.37 | ¥356.48 | ¥404.80 | -20.9% | 1.8M | 249 |
| 2017 | ¥356.12 | ¥570.17 | ¥350.83 | ¥511.49 | +43.6% | 6.2M | 253 |
| 2016 | ¥361.23 | ¥382.33 | ¥314.36 | ¥356.12 | -1.4% | 1.6M | 244 |
| 2015 | ¥333.82 | ¥449.02 | ¥319.58 | ¥361.23 | +9.8% | 1.7M | 239 |
| 2014 | ¥294.45 | ¥349.82 | ¥274.82 | ¥328.87 | +13.5% | 1.8M | 243 |
| 2013 | ¥278.96 | ¥300.33 | ¥242.00 | ¥289.70 | +4.3% | 2.1M | 237 |
| 2012 | ¥190.48 | ¥337.43 | ¥188.78 | ¥277.81 | +45.8% | 998.7K | 225 |
| 2011 | ¥183.03 | ¥252.28 | ¥148.40 | ¥190.48 | +3.1% | 611.9K | 218 |
| 2010 | ¥149.05 | ¥211.86 | ¥123.50 | ¥184.68 | +30.9% | 415.4K | 231 |
| 2009 | ¥157.03 | ¥169.28 | ¥126.16 | ¥141.07 | -83.3% | 266.4K | 125 |
| 2007 | ¥290.94 | ¥843.73 | ¥283.00 | ¥843.73 | +195.4% | 747K | 190 |
| 2006 | ¥370.28 | ¥391.44 | ¥243.33 | ¥285.65 | -23.1% | 2.4M | 243 |
| 2005 | ¥752.74 | ¥1,053 | ¥332.20 | ¥371.34 | -50.6% | 6.5M | 237 |
| 2004 | ¥1,054 | ¥1,133 | ¥542.97 | ¥752.21 | n/a | 7.2M | 87 |
2408 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥822.00 | +0.6% |
| October 2026 | ¥817.00 | -1.7% |
| September 2026 | ¥831.00 | -2.6% |
| August 2026 | ¥853.00 | +0.8% |
| July 2026 | ¥846.00 | -0.2% |
| June 2026 | ¥848.00 | -2.1% |
| May 2026 | ¥866.01 | +16.4% |
| April 2026 | ¥743.69 | +6.4% |
| March 2026 | ¥698.68 | -3.0% |
| February 2026 | ¥720.21 | -0.1% |
| January 2026 | ¥721.19 | +7.9% |
| December 2025 | ¥668.35 | -0.9% |
About the 2408 data
Daily bars. 4,927 sessions from Aug 26, 2004 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 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 Aug 26, 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%3A2408/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2408 share price history
