JPX · 2752 · stock
Fujio Food Group Inc. (2752) stock price history
Every JPX trading session of Fujio Food Group Inc. from Dec 18, 2002 to Sep 29, 2026: 5,899 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.
2752 adjusted close, 2002 to 2026
- ¥1,881
- All time high, 2019
- ¥1,188
- 52 week high, ¥1,045 low
- 5,899
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
2752 key facts
- Fujio Food Group Inc. (2752) closed at ¥1,151 on Sep 29, 2026 on JPX.
- 2752's all time high close is ¥1,881, set on Nov 12, 2019; its all time low close is ¥39.99 on Mar 5, 2003.
- 2752's 52 week range is ¥1,045 to ¥1,188.
- 2752 returned -0.9% over the year to Sep 29, 2026 and -17.6% over five years.
- Over ten years 2752 returned +82%, +6.2% a year compounded.
- 2752's deepest drawdown was -87.1% from Jan 10, 2006 to Oct 10, 2008.
- DataCedar holds 5,899 daily sessions of 2752 history from Dec 18, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2752 price chart, 2002 to 2026
2752 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +4.4% |
| 6 months | +5.2% |
| Year to date | +1.4% |
| 1 year | -0.9% |
| 3 years | -16.7% |
| 5 years | -17.6% |
| 10 years | +82.3% |
| Since Dec 18, 2002 | +1,934% |
| Compound annual growth, 23.8 years | +13.5% |
2752 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,881 on Nov 12, 2019
- All time low close
- ¥39.99 on Mar 5, 2003
- 52 week high
- ¥1,188 on Jul 30, 2026
- 52 week low
- ¥1,045 on Jan 29, 2026
- Deepest drawdown
- -87.1% from Jan 10, 2006 to Oct 10, 2008, recovered Nov 6, 2014
- Best single session
- +18.5% on Jul 12, 2005
- Worst single session
- -18.3% on Jan 18, 2006
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 20.3×
- Best calendar year
- 2005, +459%
- Worst calendar year
- 2007, -58%
2752 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 18, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,131 | ¥1,188 | ¥1,045 | ¥1,151 | +1.4% | 21.3M | 179 |
| 2025 | ¥1,162 | ¥1,249 | ¥1,033 | ¥1,135 | -2.5% | 43.8M | 243 |
| 2024 | ¥1,401 | ¥1,532 | ¥1,155 | ¥1,164 | -17.0% | 43.1M | 245 |
| 2023 | ¥1,323 | ¥1,539 | ¥1,291 | ¥1,402 | +5.9% | 32.2M | 246 |
| 2022 | ¥1,315 | ¥1,418 | ¥1,227 | ¥1,323 | +0.7% | 20.8M | 244 |
| 2021 | ¥1,248 | ¥1,482 | ¥1,165 | ¥1,314 | +5.3% | 19.4M | 245 |
| 2020 | ¥1,781 | ¥1,859 | ¥1,020 | ¥1,248 | -30.3% | 15M | 242 |
| 2019 | ¥912.82 | ¥1,906 | ¥900.00 | ¥1,792 | +95.0% | 17.9M | 241 |
| 2018 | ¥994.68 | ¥1,041 | ¥904.93 | ¥918.74 | -7.6% | 7.7M | 261 |
| 2017 | ¥639.08 | ¥1,099 | ¥631.84 | ¥994.68 | +55.6% | 8.6M | 253 |
| 2016 | ¥564.98 | ¥666.14 | ¥453.32 | ¥639.08 | +13.1% | 8.3M | 245 |
| 2015 | ¥694.06 | ¥695.00 | ¥473.86 | ¥564.98 | -18.1% | 10.4M | 244 |
| 2014 | ¥416.68 | ¥744.65 | ¥386.92 | ¥689.58 | +68.1% | 9.9M | 244 |
| 2013 | ¥247.85 | ¥476.59 | ¥241.52 | ¥410.26 | +65.6% | 8.3M | 245 |
| 2012 | ¥167.38 | ¥257.17 | ¥167.38 | ¥247.73 | +45.7% | 4.1M | 248 |
| 2011 | ¥157.89 | ¥176.42 | ¥131.76 | ¥169.98 | +8.8% | 2.9M | 245 |
| 2010 | ¥151.04 | ¥169.22 | ¥142.67 | ¥156.21 | +3.2% | 3.1M | 243 |
| 2009 | ¥103.78 | ¥169.99 | ¥99.04 | ¥151.37 | +47.1% | 3.7M | 243 |
| 2008 | ¥192.79 | ¥192.79 | ¥90.89 | ¥102.90 | -48.4% | 5.5M | 245 |
| 2007 | ¥474.81 | ¥518.48 | ¥199.40 | ¥199.40 | -57.5% | 12.3M | 245 |
| 2006 | ¥591.61 | ¥762.98 | ¥431.15 | ¥469.36 | -20.7% | 31.7M | 260 |
| 2005 | ¥105.88 | ¥597.07 | ¥98.24 | ¥591.61 | +458.8% | 59.7M | 260 |
| 2004 | ¥55.00 | ¥130.31 | ¥48.76 | ¥105.88 | +92.5% | 9.1M | 262 |
| 2003 | ¥52.87 | ¥67.09 | ¥38.91 | ¥55.00 | +4.0% | 12.3M | 261 |
| 2002 | ¥62.18 | ¥62.97 | ¥49.69 | ¥52.87 | n/a | 1.8M | 10 |
2752 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,151 | -0.5% |
| August 2026 | ¥1,157 | +2.1% |
| July 2026 | ¥1,133 | +2.3% |
| June 2026 | ¥1,108 | -2.8% |
| May 2026 | ¥1,140 | +3.9% |
| April 2026 | ¥1,097 | +1.6% |
| March 2026 | ¥1,080 | -0.5% |
| February 2026 | ¥1,085 | +1.3% |
| January 2026 | ¥1,071 | -5.6% |
| December 2025 | ¥1,135 | -3.2% |
| November 2025 | ¥1,173 | +5.8% |
| October 2025 | ¥1,109 | -3.3% |
About the 2752 data
Daily bars. 5,899 sessions from Dec 18, 2002 to Sep 29, 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 18, 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/2752/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2752 share price history
