JPX · 2664 · stock
Cawachi Limited (2664) stock price history
Every JPX trading session of Cawachi Limited from Dec 4, 2002 to Sep 28, 2026: 5,908 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.
2664 adjusted close, 2002 to 2026
- ¥3,798
- All time high, 2026
- ¥3,843
- 52 week high, ¥2,712 low
- 5,908
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
2664 key facts
- Cawachi Limited (2664) closed at ¥3,760 on Sep 28, 2026 on JPX.
- 2664's all time high close is ¥3,798, set on Aug 18, 2026; its all time low close is ¥863.76 on Oct 27, 2008.
- 2664's 52 week range is ¥2,712 to ¥3,843.
- 2664 returned +33.7% over the year to Sep 28, 2026 and +90.9% over five years.
- Over ten years 2664 returned +93%, +6.8% a year compounded.
- 2664's deepest drawdown was -75.6% from Apr 13, 2004 to Oct 27, 2008.
- DataCedar holds 5,908 daily sessions of 2664 history from Dec 4, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2664 price chart, 2002 to 2026
2664 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +9.4% |
| 6 months | +27.2% |
| Year to date | +31.3% |
| 1 year | +33.7% |
| 3 years | +67.0% |
| 5 years | +90.9% |
| 10 years | +92.8% |
| Since Dec 4, 2002 | +42.4% |
| Compound annual growth, 23.8 years | +1.5% |
2664 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,798 on Aug 18, 2026
- All time low close
- ¥863.76 on Oct 27, 2008
- 52 week high
- ¥3,843 on Aug 19, 2026
- 52 week low
- ¥2,712 on Oct 30, 2025
- Deepest drawdown
- -75.6% from Apr 13, 2004 to Oct 27, 2008, recovered Jun 23, 2026
- Best single session
- +20.7% on Apr 28, 2016
- Worst single session
- -14.6% on Oct 8, 2008
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2020, +36%
- Worst calendar year
- 2006, -35%
2664 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. 2002 starts on Dec 4, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,863 | ¥3,843 | ¥2,753 | ¥3,760 | +31.3% | 17.7M | 178 |
| 2025 | ¥2,383 | ¥2,970 | ¥2,319 | ¥2,865 | +20.7% | 16.8M | 243 |
| 2024 | ¥2,397 | ¥2,791 | ¥2,240 | ¥2,374 | -0.5% | 17M | 245 |
| 2023 | ¥1,953 | ¥2,415 | ¥1,917 | ¥2,387 | +21.7% | 17.5M | 246 |
| 2022 | ¥1,904 | ¥2,137 | ¥1,743 | ¥1,961 | +3.4% | 18.7M | 244 |
| 2021 | ¥2,489 | ¥2,671 | ¥1,801 | ¥1,897 | -23.8% | 26.1M | 245 |
| 2020 | ¥1,810 | ¥2,794 | ¥1,423 | ¥2,488 | +35.9% | 23.6M | 242 |
| 2019 | ¥1,439 | ¥1,991 | ¥1,428 | ¥1,830 | +25.1% | 19.3M | 241 |
| 2018 | ¥2,209 | ¥2,246 | ¥1,347 | ¥1,463 | -33.8% | 17.5M | 261 |
| 2017 | ¥2,272 | ¥2,519 | ¥2,062 | ¥2,209 | -3.1% | 19.3M | 253 |
| 2016 | ¥1,808 | ¥2,315 | ¥1,417 | ¥2,280 | +26.1% | 22.9M | 245 |
| 2015 | ¥1,337 | ¥1,958 | ¥1,309 | ¥1,808 | +35.2% | 20.4M | 244 |
| 2014 | ¥1,448 | ¥1,481 | ¥1,256 | ¥1,337 | -7.7% | 15M | 244 |
| 2013 | ¥1,244 | ¥1,767 | ¥1,231 | ¥1,448 | +18.2% | 17.8M | 245 |
| 2012 | ¥1,108 | ¥1,440 | ¥1,055 | ¥1,226 | +12.3% | 13.2M | 248 |
| 2011 | ¥1,151 | ¥1,237 | ¥806.09 | ¥1,092 | -4.8% | 7.9M | 245 |
| 2010 | ¥1,117 | ¥1,378 | ¥957.13 | ¥1,147 | +2.7% | 10.9M | 243 |
| 2009 | ¥1,364 | ¥1,480 | ¥993.35 | ¥1,117 | -16.3% | 14.6M | 243 |
| 2008 | ¥1,874 | ¥2,075 | ¥852.56 | ¥1,334 | -28.8% | 14.6M | 245 |
| 2007 | ¥2,155 | ¥2,512 | ¥1,800 | ¥1,874 | -10.6% | 8.5M | 245 |
| 2006 | ¥3,214 | ¥3,400 | ¥1,974 | ¥2,097 | -34.8% | 11.5M | 260 |
| 2005 | ¥2,986 | ¥3,258 | ¥2,598 | ¥3,214 | +7.6% | 14.2M | 260 |
| 2004 | ¥2,270 | ¥3,573 | ¥2,159 | ¥2,986 | +31.5% | 9.8M | 262 |
| 2003 | ¥2,524 | ¥2,807 | ¥1,997 | ¥2,270 | -10.0% | 9.6M | 261 |
| 2002 | ¥2,559 | ¥2,666 | ¥2,350 | ¥2,524 | n/a | 3.1M | 20 |
2664 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,760 | +2.3% |
| August 2026 | ¥3,675 | +12.0% |
| July 2026 | ¥3,280 | -4.6% |
| June 2026 | ¥3,438 | +6.2% |
| May 2026 | ¥3,236 | +10.0% |
| April 2026 | ¥2,941 | -0.3% |
| March 2026 | ¥2,951 | -6.6% |
| February 2026 | ¥3,161 | +6.8% |
| January 2026 | ¥2,960 | +3.3% |
| December 2025 | ¥2,865 | -0.8% |
| November 2025 | ¥2,888 | +1.9% |
| October 2025 | ¥2,835 | +0.3% |
About the 2664 data
Daily bars. 5,908 sessions from Dec 4, 2002 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 4, 2002, 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/2664/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2664 share price history
