JPX · 2653 · stock

Aeon Kyushu Co., Ltd. (2653) stock price history

Every JPX trading session of Aeon Kyushu Co., Ltd. from Aug 7, 2000 to Sep 28, 2026: 6,515 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.

Get 2653 data, free keyYear by year table

2653 adjusted close, 2000 to 2026

2653Aeon Kyushu Co., Ltd.
¥2,790-2.0% over one year
20052010201520202025
¥3,351
All time high, 2024
¥2,963
52 week high, ¥2,721 low
6,515
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2653 key facts

  • Aeon Kyushu Co., Ltd. (2653) closed at ¥2,790 on Sep 28, 2026 on JPX.
  • 2653's all time high close is ¥3,351, set on Feb 27, 2024; its all time low close is ¥612.87 on Aug 18, 2000.
  • 2653's 52 week range is ¥2,721 to ¥2,963.
  • 2653 returned -2.0% over the year to Sep 28, 2026 and +50.9% over five years.
  • Over ten years 2653 returned +81%, +6.1% a year compounded.
  • 2653's deepest drawdown was -70.7% from May 21, 2003 to Apr 30, 2009.
  • DataCedar holds 6,515 daily sessions of 2653 history from Aug 7, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

2653 price chart, 2000 to 2026

2653 adjusted close, Aug 7, 2000 to Sep 28, 2026¥646.00¥1,474¥2,303¥3,131200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2653 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.4%
3 months+1.0%
6 months-1.3%
Year to date-4.0%
1 year-2.0%
3 years+23.1%
5 years+50.9%
10 years+81.4%
Since Aug 7, 2000+321.1%
Compound annual growth, 26.1 years+5.7%

2653 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥3,351 on Feb 27, 2024
All time low close
¥612.87 on Aug 18, 2000
52 week high
¥2,963 on Oct 22, 2025
52 week low
¥2,721 on Mar 23, 2026
Deepest drawdown
-70.7% from May 21, 2003 to Apr 30, 2009, recovered Jan 31, 2024
Best single session
+20.8% on Dec 20, 2001
Worst single session
-18.2% on Jan 15, 2002
Volatility, 1 year annualised
11.2%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
4.2×
Best calendar year
2001, +220%
Worst calendar year
2004, -36%

2653 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. 2000 starts on Aug 7, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,923¥2,933¥2,721¥2,790-4.0%5M178
2025¥2,746¥3,056¥2,174¥2,906+7.1%7.5M243
2024¥2,267¥3,365¥2,265¥2,713+19.5%4.2M245
2023¥2,279¥2,319¥2,111¥2,270+0.4%1.4M246
2022¥2,052¥2,297¥1,866¥2,262+10.4%1M244
2021¥1,762¥2,059¥1,740¥2,048+16.6%1.1M245
2020¥1,883¥1,927¥1,403¥1,756-6.6%1M242
2019¥1,876¥1,991¥1,703¥1,880-2.2%366.6K241
2018¥1,713¥2,036¥1,683¥1,922+12.1%584.6K261
2017¥1,602¥1,728¥1,552¥1,713+7.2%515K253
2016¥1,566¥1,611¥1,479¥1,598+2.4%391.3K245
2015¥1,557¥1,607¥1,476¥1,561+0.2%508.2K244
2014¥1,497¥1,557¥1,427¥1,557+5.3%464.9K244
2013¥1,402¥1,534¥1,369¥1,478+6.7%444.3K245
2012¥1,253¥1,427¥1,186¥1,385+11.3%374.7K248
2011¥1,216¥1,307¥958.38¥1,245+4.2%377.3K245
2010¥1,130¥1,217¥932.43¥1,195+7.7%458.3K243
2009¥1,191¥1,199¥823.31¥1,109-4.1%416.8K243
2008¥1,534¥1,534¥985.23¥1,157-24.6%311.8K245
2007¥1,568¥1,644¥1,444¥1,534-2.2%347.2K245
2006¥1,465¥1,602¥1,431¥1,568+7.0%493K260
2005¥1,203¥1,694¥1,203¥1,465+21.8%348.6K260
2004¥1,877¥2,095¥1,203¥1,203-35.9%339.3K262
2003¥2,430¥2,836¥1,515¥1,877-22.8%309.5K261
2002¥2,520¥2,615¥1,994¥2,430-3.5%122.2K261
2001¥786.80¥2,520¥786.80¥2,520+220.2%216K261
2000¥662.57¥786.80¥596.31¥786.80n/a899K105

2653 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,790-0.4%
August 2026¥2,800-0.4%
July 2026¥2,811+1.4%
June 2026¥2,773-1.1%
May 2026¥2,804+1.2%
April 2026¥2,770+0.1%
March 2026¥2,766-3.1%
February 2026¥2,856-0.0%
January 2026¥2,857-1.7%
December 2025¥2,906+3.3%
November 2025¥2,812-4.4%
October 2025¥2,942+3.6%

About the 2653 data

Daily bars. 6,515 sessions from Aug 7, 2000 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 Aug 7, 2000, 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/2653/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 261A Nihon Suido Consultants Co., Ltd.
  • 262A Intermestic Inc.
  • 264A Schoo,inc.
  • 2652 Mandarake Inc.
  • 2654 Asmo Corporation
  • 2656 Vector HOLDINGS Inc.
  • 2659 San-A Co.,ltd.
  • 265A Hmcomm Inc.

Common questions

2653 share price history

Start with any symbol.

Start free