JPX · 2602 · stock
The Nisshin OilliO Group,Ltd. (2602) stock price history
Every JPX trading session of The Nisshin OilliO Group,Ltd. from Jan 1, 2001 to Nov 12, 2026: 6,342 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.
2602 adjusted close, 2001 to 2026
- ¥2,173
- All time high, 2026
- ¥2,193
- 52 week high, ¥1,654 low
- 6,342
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
2602 key facts
- The Nisshin OilliO Group,Ltd. (2602) closed at ¥2,143 on Nov 12, 2026 on JPX.
- 2602's all time high close is ¥2,173, set on Nov 9, 2026; its all time low close is ¥208.03 on Dec 18, 2002.
- 2602's 52 week range is ¥1,654 to ¥2,193.
- 2602 returned +27.0% over the year to Nov 12, 2026 and +147.5% over five years.
- Over ten years 2602 returned +253%, +13.5% a year compounded.
- 2602's deepest drawdown was -65.5% from Mar 30, 2006 to Mar 10, 2008.
- DataCedar holds 6,342 daily sessions of 2602 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2602 price chart, 2001 to 2026
2602 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | +9.3% |
| 6 months | +21.9% |
| Year to date | +24.4% |
| 1 year | +27.0% |
| 3 years | +66.8% |
| 5 years | +147.5% |
| 10 years | +253.3% |
| Since Jan 1, 2001 | +721.6% |
| Compound annual growth, 25.9 years | +8.5% |
2602 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,173 on Nov 9, 2026
- All time low close
- ¥208.03 on Dec 18, 2002
- 52 week high
- ¥2,193 on Nov 9, 2026
- 52 week low
- ¥1,654 on Dec 5, 2025
- Deepest drawdown
- -65.5% from Mar 30, 2006 to Mar 10, 2008, recovered Aug 7, 2017
- Best single session
- +17.9% on May 12, 2008
- Worst single session
- -14.4% on Jul 18, 2006
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 8.2×
- Best calendar year
- 2004, +89%
- Worst calendar year
- 2007, -44%
2602 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. 2001 starts on Jan 1, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,723 | ¥2,193 | ¥1,698 | ¥2,143 | +24.4% | 51.8M | 205 |
| 2025 | ¥1,651 | ¥1,749 | ¥1,389 | ¥1,723 | +5.2% | 62.8M | 243 |
| 2024 | ¥1,322 | ¥1,724 | ¥1,315 | ¥1,638 | +25.1% | 54.6M | 245 |
| 2023 | ¥956.44 | ¥1,352 | ¥891.70 | ¥1,309 | +35.4% | 54.3M | 246 |
| 2022 | ¥830.51 | ¥1,033 | ¥818.23 | ¥966.74 | +16.7% | 46.8M | 243 |
| 2021 | ¥854.55 | ¥965.90 | ¥791.07 | ¥828.51 | -1.9% | 42.7M | 245 |
| 2020 | ¥1,015 | ¥1,065 | ¥792.90 | ¥844.81 | -18.0% | 54.7M | 242 |
| 2019 | ¥824.13 | ¥1,124 | ¥793.47 | ¥1,030 | +23.8% | 52.1M | 240 |
| 2018 | ¥887.85 | ¥968.79 | ¥728.22 | ¥832.10 | -6.3% | 70.8M | 259 |
| 2017 | ¥688.42 | ¥1,048 | ¥670.51 | ¥887.85 | +29.0% | 83.9M | 251 |
| 2016 | ¥616.58 | ¥690.98 | ¥545.74 | ¥688.42 | +11.4% | 58.7M | 245 |
| 2015 | ¥517.23 | ¥671.36 | ¥496.39 | ¥617.83 | +19.7% | 67.6M | 243 |
| 2014 | ¥407.52 | ¥520.91 | ¥383.69 | ¥516.00 | +26.6% | 79.8M | 242 |
| 2013 | ¥375.24 | ¥461.58 | ¥361.34 | ¥407.52 | +10.0% | 72.7M | 240 |
| 2012 | ¥375.22 | ¥401.06 | ¥331.23 | ¥370.61 | -0.3% | 38.4M | 247 |
| 2011 | ¥456.12 | ¥506.44 | ¥343.77 | ¥371.85 | -17.5% | 68.1M | 240 |
| 2010 | ¥507.40 | ¥556.17 | ¥372.99 | ¥450.65 | -9.9% | 78.8M | 241 |
| 2009 | ¥543.53 | ¥581.42 | ¥401.71 | ¥499.92 | -8.0% | 110.2M | 226 |
| 2008 | ¥414.94 | ¥665.93 | ¥320.92 | ¥543.53 | +25.7% | 99.4M | 226 |
| 2007 | ¥784.53 | ¥798.59 | ¥408.81 | ¥432.32 | -44.5% | 157.2M | 233 |
| 2006 | ¥805.42 | ¥938.66 | ¥637.87 | ¥778.50 | -3.3% | 103.4M | 257 |
| 2005 | ¥519.36 | ¥840.22 | ¥500.67 | ¥805.42 | +55.1% | 99.5M | 258 |
| 2004 | ¥274.43 | ¥522.31 | ¥274.43 | ¥519.36 | +89.2% | 79.5M | 252 |
| 2003 | ¥232.62 | ¥343.26 | ¥226.00 | ¥274.43 | +18.0% | 60.4M | 259 |
| 2002 | ¥324.54 | ¥373.29 | ¥207.09 | ¥232.62 | -28.3% | 45.2M | 257 |
| 2001 | ¥260.84 | ¥369.98 | ¥254.47 | ¥324.54 | n/a | 44.1M | 257 |
2602 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,143 | +3.8% |
| October 2026 | ¥2,064 | +2.5% |
| September 2026 | ¥2,014 | -1.8% |
| August 2026 | ¥2,051 | +7.6% |
| July 2026 | ¥1,906 | +3.5% |
| June 2026 | ¥1,841 | +5.0% |
| May 2026 | ¥1,753 | -3.0% |
| April 2026 | ¥1,807 | -5.3% |
| March 2026 | ¥1,909 | -4.6% |
| February 2026 | ¥2,002 | +8.3% |
| January 2026 | ¥1,848 | +7.2% |
| December 2025 | ¥1,723 | -0.9% |
About the 2602 data
Daily bars. 6,342 sessions from Jan 1, 2001 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 Jan 1, 2001, 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%3A2602/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2602 share price history
