JPX · 2425 · stock
Care Service Co.,Ltd. (2425) stock price history
Every JPX trading session of Care Service Co.,Ltd. from Nov 26, 2004 to Nov 13, 2026: 5,369 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.
2425 adjusted close, 2004 to 2026
- ¥1,495
- All time high, 2017
- ¥793.22
- 52 week high, ¥620.00 low
- 5,369
- 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.
2425 key facts
- Care Service Co.,Ltd. (2425) closed at ¥655.00 on Nov 13, 2026 on JPX.
- 2425's all time high close is ¥1,495, set on May 8, 2017; its all time low close is ¥69.49 on Dec 15, 2008.
- 2425's 52 week range is ¥620.00 to ¥793.22.
- 2425 returned -15.6% over the year to Nov 13, 2026 and -10.1% over five years.
- Over ten years 2425 returned +122%, +8.3% a year compounded.
- 2425's deepest drawdown was -87.4% from Nov 29, 2004 to Dec 15, 2008.
- DataCedar holds 5,369 daily sessions of 2425 history from Nov 26, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2425 price chart, 2004 to 2026
2425 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -3.5% |
| 6 months | -12.7% |
| Year to date | -14.8% |
| 1 year | -15.6% |
| 3 years | -1.1% |
| 5 years | -10.1% |
| 10 years | +122.1% |
| Since Nov 26, 2004 | +37.6% |
| Compound annual growth, 22.0 years | +1.5% |
2425 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,495 on May 8, 2017
- All time low close
- ¥69.49 on Dec 15, 2008
- 52 week high
- ¥793.22 on Feb 5, 2026
- 52 week low
- ¥620.00 on Jun 23, 2026
- Deepest drawdown
- -87.4% from Nov 29, 2004 to Dec 15, 2008, recovered Mar 23, 2017
- Best single session
- +32.9% on Jan 20, 2021
- Worst single session
- -18.5% on May 21, 2010
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2017, +334%
- Worst calendar year
- 2018, -60%
2425 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 Nov 26, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥771.83 | ¥793.22 | ¥620.00 | ¥655.00 | -14.8% | 647.5K | 206 |
| 2025 | ¥809.39 | ¥888.24 | ¥699.90 | ¥768.92 | -4.8% | 844.7K | 243 |
| 2024 | ¥742.43 | ¥887.29 | ¥694.44 | ¥807.49 | +8.8% | 1M | 245 |
| 2023 | ¥531.14 | ¥804.04 | ¥526.56 | ¥742.43 | +39.5% | 1.7M | 246 |
| 2022 | ¥697.40 | ¥722.66 | ¥515.57 | ¥532.06 | -23.7% | 754.2K | 244 |
| 2021 | ¥491.98 | ¥1,080 | ¥480.37 | ¥697.40 | +41.8% | 15.2M | 245 |
| 2020 | ¥499.00 | ¥786.27 | ¥339.99 | ¥491.98 | -1.6% | 1.9M | 240 |
| 2019 | ¥492.51 | ¥578.50 | ¥430.47 | ¥499.88 | -1.1% | 877.8K | 240 |
| 2018 | ¥1,275 | ¥1,442 | ¥397.83 | ¥505.54 | -60.3% | 7.3M | 261 |
| 2017 | ¥294.08 | ¥1,642 | ¥288.08 | ¥1,275 | +333.5% | 52.4M | 251 |
| 2016 | ¥254.22 | ¥307.80 | ¥222.34 | ¥294.08 | +13.1% | 702.6K | 244 |
| 2015 | ¥314.22 | ¥365.83 | ¥239.12 | ¥260.10 | -18.7% | 1.9M | 238 |
| 2014 | ¥311.23 | ¥360.87 | ¥252.28 | ¥320.00 | -0.6% | 1.4M | 243 |
| 2013 | ¥260.18 | ¥580.09 | ¥252.11 | ¥321.82 | +24.7% | 3.4M | 245 |
| 2012 | ¥170.25 | ¥298.50 | ¥161.94 | ¥258.16 | +51.1% | 1.4M | 247 |
| 2011 | ¥171.21 | ¥217.16 | ¥158.39 | ¥170.84 | -2.1% | 531.6K | 245 |
| 2010 | ¥136.12 | ¥275.33 | ¥133.64 | ¥174.51 | +28.2% | 1.7M | 242 |
| 2009 | ¥86.81 | ¥144.68 | ¥73.58 | ¥136.12 | +67.1% | 919.2K | 243 |
| 2008 | ¥129.45 | ¥138.97 | ¥68.91 | ¥81.48 | -34.7% | 1.8M | 225 |
| 2007 | ¥182.76 | ¥236.06 | ¥108.32 | ¥124.69 | -30.6% | 9.4M | 237 |
| 2006 | ¥302.69 | ¥432.15 | ¥147.54 | ¥179.71 | -40.6% | 40.5M | 254 |
| 2005 | ¥422.63 | ¥514.01 | ¥276.04 | ¥302.69 | -28.4% | 7M | 259 |
| 2004 | ¥571.12 | ¥616.81 | ¥365.52 | ¥422.63 | n/a | 8.7M | 26 |
2425 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥655.00 | -0.5% |
| October 2026 | ¥658.00 | -2.9% |
| September 2026 | ¥678.00 | +2.6% |
| August 2026 | ¥661.00 | -1.9% |
| July 2026 | ¥674.00 | +6.8% |
| June 2026 | ¥631.00 | -5.4% |
| May 2026 | ¥667.00 | -10.8% |
| April 2026 | ¥748.00 | -0.7% |
| March 2026 | ¥753.00 | -3.2% |
| February 2026 | ¥777.66 | -1.7% |
| January 2026 | ¥791.27 | +2.9% |
| December 2025 | ¥768.92 | -1.4% |
About the 2425 data
Daily bars. 5,369 sessions from Nov 26, 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 Nov 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%3A2425/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2425 share price history
