JPX · 269A · stock
Sapeet Inc. (269A) stock price history
Every JPX trading session of Sapeet Inc. from Oct 29, 2024 to Sep 28, 2026: 465 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.
269A adjusted close, 2024 to 2026
- ¥7,110
- All time high, 2024
- ¥3,125
- 52 week high, ¥1,965 low
- 465
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
269A key facts
- Sapeet Inc. (269A) closed at ¥3,040 on Sep 28, 2026 on JPX.
- 269A's all time high close is ¥7,110, set on Nov 7, 2024; its all time low close is ¥1,843 on Apr 7, 2025.
- 269A's 52 week range is ¥1,965 to ¥3,125.
- 269A returned +16.0% over the year to Sep 28, 2026.
- Since Oct 29, 2024 269A returned +21%, +10.5% a year compounded.
- 269A's deepest drawdown was -74.1% from Nov 7, 2024 to Apr 7, 2025.
- DataCedar holds 465 daily sessions of 269A history from Oct 29, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
269A price chart, 2024 to 2026
269A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +37.9% |
| 6 months | +44.1% |
| Year to date | +52.3% |
| 1 year | +16.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2024 | +21.1% |
| Compound annual growth, 1.9 years | +10.5% |
269A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,110 on Nov 7, 2024
- All time low close
- ¥1,843 on Apr 7, 2025
- 52 week high
- ¥3,125 on Sep 24, 2026
- 52 week low
- ¥1,965 on Jan 5, 2026
- Deepest drawdown
- -74.1% from Nov 7, 2024 to Apr 7, 2025, not yet recovered
- Best single session
- +23.3% on Oct 31, 2024
- Worst single session
- -21.1% on Nov 8, 2024
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, -21%
- Worst calendar year
- 2025, -21%
269A 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. 2024 starts on Oct 29, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,017 | ¥3,125 | ¥1,965 | ¥3,040 | +52.3% | 1.3M | 178 |
| 2025 | ¥2,520 | ¥4,695 | ¥1,830 | ¥1,996 | -20.8% | 9.8M | 243 |
| 2024 | ¥2,285 | ¥8,460 | ¥2,180 | ¥2,519 | n/a | 8.7M | 44 |
269A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,040 | +5.8% |
| August 2026 | ¥2,872 | +12.5% |
| July 2026 | ¥2,554 | +17.3% |
| June 2026 | ¥2,178 | -10.8% |
| May 2026 | ¥2,441 | +4.8% |
| April 2026 | ¥2,330 | +12.0% |
| March 2026 | ¥2,080 | -13.5% |
| February 2026 | ¥2,405 | +15.3% |
| January 2026 | ¥2,085 | +4.5% |
| December 2025 | ¥1,996 | -15.2% |
| November 2025 | ¥2,354 | +0.9% |
| October 2025 | ¥2,333 | -12.2% |
About the 269A data
Daily bars. 465 sessions from Oct 29, 2024 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 28, 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 Oct 29, 2024, 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/269A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
269A share price history
