JPX · 2418 · stock
TSUKADA GLOBAL HOLDINGS Inc. (2418) stock price history
Every JPX trading session of TSUKADA GLOBAL HOLDINGS Inc. from Oct 28, 2004 to Sep 28, 2026: 5,412 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.
2418 adjusted close, 2004 to 2026
- ¥808.84
- All time high, 2014
- ¥707.81
- 52 week high, ¥522.35 low
- 5,412
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
2418 key facts
- TSUKADA GLOBAL HOLDINGS Inc. (2418) closed at ¥593.00 on Sep 28, 2026 on JPX.
- 2418's all time high close is ¥808.84, set on Sep 19, 2014; its all time low close is ¥149.26 on Dec 12, 2008.
- 2418's 52 week range is ¥522.35 to ¥707.81.
- 2418 returned -13.5% over the year to Sep 28, 2026 and +79.2% over five years.
- Over ten years 2418 returned -2%, -0.2% a year compounded.
- 2418's deepest drawdown was -75.4% from Sep 19, 2014 to Jul 31, 2020.
- DataCedar holds 5,412 daily sessions of 2418 history from Oct 28, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2418 price chart, 2004 to 2026
2418 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -2.0% |
| 6 months | -7.4% |
| Year to date | +6.0% |
| 1 year | -13.5% |
| 3 years | +42.0% |
| 5 years | +79.2% |
| 10 years | -2.2% |
| Since Oct 28, 2004 | +51.7% |
| Compound annual growth, 21.9 years | +1.9% |
2418 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥808.84 on Sep 19, 2014
- All time low close
- ¥149.26 on Dec 12, 2008
- 52 week high
- ¥707.81 on Mar 2, 2026
- 52 week low
- ¥522.35 on Nov 19, 2025
- Deepest drawdown
- -75.4% from Sep 19, 2014 to Jul 31, 2020, not yet recovered
- Best single session
- +86.3% on May 30, 2006
- Worst single session
- -51.5% on May 29, 2006
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +106%
- Worst calendar year
- 2020, -58%
2418 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 Oct 28, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥562.49 | ¥707.81 | ¥541.73 | ¥593.00 | +6.0% | 26.9M | 178 |
| 2025 | ¥425.88 | ¥738.54 | ¥402.65 | ¥559.53 | +31.7% | 47.5M | 243 |
| 2024 | ¥356.13 | ¥496.32 | ¥317.84 | ¥424.91 | +18.7% | 55M | 245 |
| 2023 | ¥323.65 | ¥507.05 | ¥312.58 | ¥358.02 | +9.7% | 36.2M | 246 |
| 2022 | ¥272.68 | ¥376.30 | ¥236.32 | ¥326.41 | +18.9% | 32.1M | 244 |
| 2021 | ¥229.96 | ¥436.29 | ¥220.87 | ¥274.50 | +20.3% | 46M | 245 |
| 2020 | ¥537.18 | ¥548.09 | ¥197.24 | ¥228.14 | -57.8% | 30.5M | 242 |
| 2019 | ¥501.49 | ¥575.11 | ¥482.27 | ¥540.82 | +4.1% | 9.8M | 241 |
| 2018 | ¥568.84 | ¥599.61 | ¥482.97 | ¥519.37 | -8.7% | 15.3M | 261 |
| 2017 | ¥588.04 | ¥591.50 | ¥478.22 | ¥568.84 | -3.4% | 19.6M | 253 |
| 2016 | ¥665.60 | ¥665.60 | ¥507.09 | ¥588.91 | -11.6% | 6.5M | 245 |
| 2015 | ¥692.64 | ¥706.25 | ¥592.77 | ¥666.46 | -4.1% | 6.3M | 244 |
| 2014 | ¥548.60 | ¥816.37 | ¥461.46 | ¥695.17 | +26.1% | 11.6M | 244 |
| 2013 | ¥330.67 | ¥813.16 | ¥326.58 | ¥551.09 | +70.7% | 18.4M | 245 |
| 2012 | ¥282.54 | ¥375.29 | ¥275.75 | ¥322.89 | +15.6% | 7.5M | 248 |
| 2011 | ¥298.69 | ¥335.54 | ¥220.72 | ¥279.35 | -6.5% | 20.2M | 245 |
| 2010 | ¥337.46 | ¥390.68 | ¥273.59 | ¥298.69 | -11.5% | 8.3M | 243 |
| 2009 | ¥165.29 | ¥437.01 | ¥152.14 | ¥337.46 | +105.7% | 16.4M | 243 |
| 2008 | ¥224.36 | ¥401.61 | ¥149.26 | ¥164.04 | -28.9% | 17.1M | 245 |
| 2007 | ¥486.85 | ¥513.76 | ¥187.71 | ¥230.55 | -52.5% | 13.1M | 245 |
| 2006 | ¥502.78 | ¥572.42 | ¥256.89 | ¥485.62 | -3.4% | 10.6M | 260 |
| 2005 | ¥370.62 | ¥576.29 | ¥311.56 | ¥502.78 | +35.7% | 207.3M | 260 |
| 2004 | ¥431.71 | ¥472.43 | ¥299.34 | ¥370.62 | n/a | 353.5M | 47 |
2418 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥593.00 | -5.0% |
| August 2026 | ¥624.00 | +2.6% |
| July 2026 | ¥608.00 | +0.3% |
| June 2026 | ¥606.00 | +4.3% |
| May 2026 | ¥581.27 | -5.2% |
| April 2026 | ¥612.91 | +0.8% |
| March 2026 | ¥607.97 | -11.9% |
| February 2026 | ¥690.02 | +22.9% |
| January 2026 | ¥561.50 | +0.4% |
| December 2025 | ¥559.53 | +2.1% |
| November 2025 | ¥547.79 | -11.1% |
| October 2025 | ¥616.26 | -8.7% |
About the 2418 data
Daily bars. 5,412 sessions from Oct 28, 2004 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 28, 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 Oct 28, 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/2418/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2418 share price history
