JPX · 25935 · stock
Ito En, Ltd. (25935) stock price history
Every JPX trading session of Ito En, Ltd. from Dec 28, 2007 to Sep 28, 2026: 4,601 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.
25935 adjusted close, 2007 to 2026
- ¥2,371
- All time high, 2021
- ¥1,880
- 52 week high, ¥1,739 low
- 4,601
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
25935 key facts
- Ito En, Ltd. (25935) closed at ¥1,805 on Sep 28, 2026 on JPX.
- 25935's all time high close is ¥2,371, set on Mar 11, 2021; its all time low close is ¥486.45 on May 19, 2009.
- 25935's 52 week range is ¥1,739 to ¥1,880.
- 25935 returned +2.6% over the year to Sep 28, 2026 and -7.6% over five years.
- Over ten years 25935 returned +23%, +2.1% a year compounded.
- 25935's deepest drawdown was -50.8% from Feb 18, 2008 to May 19, 2009.
- DataCedar holds 4,601 daily sessions of 25935 history from Dec 28, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
25935 price chart, 2007 to 2026
25935 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +2.7% |
| 6 months | +0.3% |
| Year to date | +0.8% |
| 1 year | +2.6% |
| 3 years | +8.6% |
| 5 years | -7.6% |
| 10 years | +22.8% |
| Since Dec 28, 2007 | +83.3% |
| Compound annual growth, 18.8 years | +3.3% |
25935 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,371 on Mar 11, 2021
- All time low close
- ¥486.45 on May 19, 2009
- 52 week high
- ¥1,880 on Apr 3, 2026
- 52 week low
- ¥1,739 on Oct 14, 2025
- Deepest drawdown
- -50.8% from Feb 18, 2008 to May 19, 2009, recovered Jan 21, 2013
- Best single session
- +15.8% on Aug 17, 2009
- Worst single session
- -11.9% on Sep 4, 2008
- Volatility, 1 year annualised
- 5.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2013, +42%
- Worst calendar year
- 2008, -44%
25935 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,794 | ¥1,880 | ¥1,756 | ¥1,805 | +0.8% | 6.1M | 178 |
| 2025 | ¥1,735 | ¥1,797 | ¥1,696 | ¥1,791 | +3.2% | 9.2M | 243 |
| 2024 | ¥1,686 | ¥1,785 | ¥1,662 | ¥1,735 | +2.9% | 7.9M | 245 |
| 2023 | ¥1,602 | ¥1,740 | ¥1,597 | ¥1,686 | +5.3% | 5.3M | 246 |
| 2022 | ¥1,698 | ¥1,772 | ¥1,589 | ¥1,602 | -5.5% | 3.6M | 244 |
| 2021 | ¥1,810 | ¥2,435 | ¥1,677 | ¥1,694 | -5.5% | 4.6M | 245 |
| 2020 | ¥1,953 | ¥1,971 | ¥1,425 | ¥1,793 | -8.2% | 3.3M | 242 |
| 2019 | ¥1,976 | ¥2,201 | ¥1,805 | ¥1,953 | -1.2% | 3.8M | 241 |
| 2018 | ¥1,724 | ¥2,182 | ¥1,723 | ¥1,977 | +14.7% | 5.9M | 261 |
| 2017 | ¥1,515 | ¥1,775 | ¥1,515 | ¥1,724 | +14.0% | 7.1M | 253 |
| 2016 | ¥1,412 | ¥1,530 | ¥1,358 | ¥1,512 | +7.1% | 4.9M | 245 |
| 2015 | ¥1,346 | ¥1,511 | ¥1,319 | ¥1,412 | +5.0% | 5.2M | 244 |
| 2014 | ¥1,240 | ¥1,390 | ¥1,225 | ¥1,345 | +6.3% | 5.1M | 244 |
| 2013 | ¥892.92 | ¥1,361 | ¥891.51 | ¥1,265 | +42.1% | 9.5M | 245 |
| 2012 | ¥704.73 | ¥890.80 | ¥704.73 | ¥890.80 | +26.3% | 4.1M | 248 |
| 2011 | ¥647.38 | ¥720.68 | ¥605.21 | ¥705.41 | +9.4% | 4.9M | 245 |
| 2010 | ¥556.12 | ¥653.22 | ¥555.50 | ¥644.78 | +12.1% | 2M | 243 |
| 2009 | ¥554.27 | ¥588.18 | ¥483.98 | ¥575.23 | +3.8% | 3.4M | 243 |
| 2008 | ¥949.47 | ¥1,006 | ¥524.68 | ¥554.27 | -43.7% | 10.1M | 245 |
| 2007 | ¥986.47 | ¥986.47 | ¥971.05 | ¥984.62 | n/a | 29.2K | 1 |
25935 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,805 | +1.2% |
| August 2026 | ¥1,784 | -0.2% |
| July 2026 | ¥1,788 | +1.6% |
| June 2026 | ¥1,760 | -0.6% |
| May 2026 | ¥1,770 | -1.7% |
| April 2026 | ¥1,800 | -0.3% |
| March 2026 | ¥1,805 | +0.9% |
| February 2026 | ¥1,789 | +0.2% |
| January 2026 | ¥1,786 | -0.3% |
| December 2025 | ¥1,791 | +0.9% |
| November 2025 | ¥1,775 | -0.1% |
| October 2025 | ¥1,776 | +1.2% |
About the 25935 data
Daily bars. 4,601 sessions from Dec 28, 2007 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 Dec 28, 2007, 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/25935/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
25935 share price history
