JPX · 2683 · stock
UOGroup CO.,LTD. (2683) stock price history
Every JPX trading session of UOGroup CO.,LTD. from Apr 15, 2002 to Sep 28, 2026: 6,075 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.
2683 adjusted close, 2002 to 2026
- ¥4,131
- All time high, 2002
- ¥1,022
- 52 week high, ¥980.00 low
- 6,075
- 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.
2683 key facts
- UOGroup CO.,LTD. (2683) closed at ¥994.00 on Sep 28, 2026 on JPX.
- 2683's all time high close is ¥4,131, set on Apr 15, 2002; its all time low close is ¥259.94 on Jan 17, 2012.
- 2683's 52 week range is ¥980.00 to ¥1,022.
- 2683 returned -0.0% over the year to Sep 28, 2026 and -12.1% over five years.
- Over ten years 2683 returned -18%, -2.0% a year compounded.
- 2683's deepest drawdown was -93.7% from Apr 15, 2002 to Jan 17, 2012.
- DataCedar holds 6,075 daily sessions of 2683 history from Apr 15, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2683 price chart, 2002 to 2026
2683 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -0.7% |
| 6 months | -0.2% |
| Year to date | +0.8% |
| 1 year | -0.0% |
| 3 years | -8.2% |
| 5 years | -12.1% |
| 10 years | -18.5% |
| Since Apr 15, 2002 | -75.9% |
| Compound annual growth, 24.5 years | -5.7% |
2683 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,131 on Apr 15, 2002
- All time low close
- ¥259.94 on Jan 17, 2012
- 52 week high
- ¥1,022 on Aug 26, 2026
- 52 week low
- ¥980.00 on Aug 28, 2026
- Deepest drawdown
- -93.7% from Apr 15, 2002 to Jan 17, 2012, not yet recovered
- Best single session
- +46.9% on Feb 23, 2012
- Worst single session
- -18.1% on Feb 24, 2012
- Volatility, 1 year annualised
- 4.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2014, +153%
- Worst calendar year
- 2006, -51%
2683 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 Apr 15, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥984.13 | ¥1,022 | ¥980.00 | ¥994.00 | +0.8% | 351K | 178 |
| 2025 | ¥1,009 | ¥1,177 | ¥978.19 | ¥986.11 | -2.4% | 730.9K | 243 |
| 2024 | ¥1,045 | ¥1,126 | ¥991.25 | ¥1,010 | -3.3% | 769.7K | 245 |
| 2023 | ¥1,076 | ¥1,166 | ¥1,030 | ¥1,045 | -2.9% | 688.4K | 246 |
| 2022 | ¥1,067 | ¥1,212 | ¥1,026 | ¥1,076 | +1.8% | 559.8K | 244 |
| 2021 | ¥959.43 | ¥1,384 | ¥945.25 | ¥1,057 | +10.2% | 741.3K | 245 |
| 2020 | ¥1,112 | ¥1,182 | ¥729.74 | ¥959.43 | -13.5% | 502K | 242 |
| 2019 | ¥1,243 | ¥1,385 | ¥1,087 | ¥1,109 | -10.8% | 468.8K | 241 |
| 2018 | ¥1,400 | ¥1,573 | ¥1,115 | ¥1,243 | -11.2% | 555.9K | 261 |
| 2017 | ¥1,286 | ¥1,604 | ¥1,286 | ¥1,400 | +9.6% | 695.4K | 253 |
| 2016 | ¥1,259 | ¥1,720 | ¥1,120 | ¥1,277 | +1.8% | 708.4K | 245 |
| 2015 | ¥755.26 | ¥1,881 | ¥753.37 | ¥1,254 | +66.7% | 1.6M | 244 |
| 2014 | ¥307.21 | ¥1,006 | ¥274.12 | ¥752.42 | +152.7% | 2.6M | 244 |
| 2013 | ¥354.47 | ¥534.07 | ¥283.58 | ¥297.76 | -14.9% | 2M | 245 |
| 2012 | ¥278.85 | ¥737.30 | ¥259.94 | ¥349.74 | +25.4% | 9.3M | 248 |
| 2011 | ¥486.81 | ¥486.81 | ¥278.85 | ¥278.85 | -43.8% | 254.6K | 245 |
| 2010 | ¥727.85 | ¥850.73 | ¥486.81 | ¥496.26 | -31.8% | 288.2K | 243 |
| 2009 | ¥628.59 | ¥987.79 | ¥486.81 | ¥727.85 | +15.8% | 309.5K | 243 |
| 2008 | ¥756.20 | ¥1,049 | ¥449.00 | ¥628.59 | -21.8% | 435.4K | 245 |
| 2007 | ¥978.34 | ¥1,900 | ¥775.11 | ¥803.47 | -17.9% | 2.8M | 245 |
| 2006 | ¥1,980 | ¥2,306 | ¥888.54 | ¥978.34 | -50.6% | 1.1M | 260 |
| 2005 | ¥2,245 | ¥2,382 | ¥1,900 | ¥1,980 | -11.8% | 360.3K | 260 |
| 2004 | ¥1,745 | ¥2,830 | ¥1,745 | ¥2,245 | +28.7% | 242.5K | 262 |
| 2003 | ¥1,567 | ¥2,620 | ¥1,450 | ¥1,745 | +11.3% | 238.2K | 261 |
| 2002 | ¥4,093 | ¥4,131 | ¥1,380 | ¥1,567 | n/a | 252.6K | 187 |
2683 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥994.00 | -0.3% |
| August 2026 | ¥997.00 | -1.7% |
| July 2026 | ¥1,014 | +1.2% |
| June 2026 | ¥1,002 | +0.1% |
| May 2026 | ¥1,001 | 0.0% |
| April 2026 | ¥1,001 | +0.1% |
| March 2026 | ¥1,000 | 0.0% |
| February 2026 | ¥1,000 | +1.2% |
| January 2026 | ¥988.09 | +0.2% |
| December 2025 | ¥986.11 | -0.2% |
| November 2025 | ¥988.09 | 0.0% |
| October 2025 | ¥988.09 | -0.3% |
About the 2683 data
Daily bars. 6,075 sessions from Apr 15, 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 Apr 15, 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/2683/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2683 share price history
