JPX · 2753 · stock
Amiyaki Tei Co., Ltd. (2753) stock price history
Every JPX trading session of Amiyaki Tei Co., Ltd. from Dec 18, 2002 to Nov 12, 2026: 5,881 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.
2753 adjusted close, 2002 to 2026
- ¥2,205
- All time high, 2024
- ¥1,490
- 52 week high, ¥1,262 low
- 5,881
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
2753 key facts
- Amiyaki Tei Co., Ltd. (2753) closed at ¥1,320 on Nov 12, 2026 on JPX.
- 2753's all time high close is ¥2,205, set on Apr 10, 2024; its all time low close is ¥169.31 on Dec 24, 2002.
- 2753's 52 week range is ¥1,262 to ¥1,490.
- 2753 returned -1.4% over the year to Nov 12, 2026 and +41.1% over five years.
- Over ten years 2753 returned +21%, +2.0% a year compounded.
- 2753's deepest drawdown was -76.5% from Jan 31, 2006 to Oct 10, 2008.
- DataCedar holds 5,881 daily sessions of 2753 history from Dec 18, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2753 price chart, 2002 to 2026
2753 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | -3.2% |
| 6 months | -1.6% |
| Year to date | -5.3% |
| 1 year | -1.4% |
| 3 years | +12.7% |
| 5 years | +41.1% |
| 10 years | +21.5% |
| Since Dec 18, 2002 | +630.2% |
| Compound annual growth, 23.9 years | +8.7% |
2753 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,205 on Apr 10, 2024
- All time low close
- ¥169.31 on Dec 24, 2002
- 52 week high
- ¥1,490 on Apr 3, 2026
- 52 week low
- ¥1,262 on Oct 9, 2026
- Deepest drawdown
- -76.5% from Jan 31, 2006 to Oct 10, 2008, recovered Apr 6, 2015
- Best single session
- +17.6% on Mar 27, 2003
- Worst single session
- -14.7% on Oct 22, 2003
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 7.3×
- Best calendar year
- 2003, +308%
- Worst calendar year
- 2008, -51%
2753 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,401 | ¥1,490 | ¥1,262 | ¥1,320 | -5.3% | 10.9M | 205 |
| 2025 | ¥1,585 | ¥1,728 | ¥1,252 | ¥1,394 | -11.0% | 15.7M | 243 |
| 2024 | ¥1,206 | ¥2,225 | ¥1,206 | ¥1,567 | +29.4% | 21.6M | 245 |
| 2023 | ¥902.86 | ¥1,238 | ¥887.66 | ¥1,211 | +34.7% | 11.7M | 246 |
| 2022 | ¥909.50 | ¥941.45 | ¥864.66 | ¥899.14 | -0.7% | 8.1M | 243 |
| 2021 | ¥876.80 | ¥986.89 | ¥836.00 | ¥905.51 | +3.1% | 11.3M | 245 |
| 2020 | ¥1,096 | ¥1,115 | ¥760.93 | ¥878.62 | -21.8% | 9.6M | 242 |
| 2019 | ¥1,059 | ¥1,129 | ¥966.62 | ¥1,124 | +4.5% | 7M | 240 |
| 2018 | ¥1,516 | ¥1,685 | ¥947.87 | ¥1,076 | -29.0% | 9M | 261 |
| 2017 | ¥1,099 | ¥1,576 | ¥1,087 | ¥1,516 | +39.2% | 8M | 253 |
| 2016 | ¥1,295 | ¥1,359 | ¥967.10 | ¥1,089 | -14.6% | 8.1M | 245 |
| 2015 | ¥1,078 | ¥1,467 | ¥1,014 | ¥1,276 | +20.4% | 12.3M | 244 |
| 2014 | ¥983.35 | ¥1,103 | ¥736.79 | ¥1,059 | +7.8% | 10M | 243 |
| 2013 | ¥556.05 | ¥1,023 | ¥518.03 | ¥982.04 | +80.0% | 12.9M | 245 |
| 2012 | ¥466.68 | ¥567.52 | ¥455.24 | ¥545.71 | +16.7% | 3.4M | 243 |
| 2011 | ¥645.15 | ¥740.25 | ¥452.69 | ¥467.70 | -27.1% | 4.6M | 244 |
| 2010 | ¥470.97 | ¥732.67 | ¥462.04 | ¥641.88 | +36.3% | 6.9M | 242 |
| 2009 | ¥308.53 | ¥498.50 | ¥298.85 | ¥470.97 | +52.9% | 5.1M | 241 |
| 2008 | ¥615.70 | ¥620.63 | ¥281.49 | ¥308.03 | -50.6% | 3.3M | 228 |
| 2007 | ¥696.83 | ¥777.73 | ¥610.78 | ¥623.09 | -10.6% | 6.6M | 245 |
| 2006 | ¥973.49 | ¥1,229 | ¥679.71 | ¥696.83 | -28.4% | 12.2M | 260 |
| 2005 | ¥788.17 | ¥1,069 | ¥778.47 | ¥973.49 | +23.5% | 9M | 251 |
| 2004 | ¥710.36 | ¥1,155 | ¥652.37 | ¥788.17 | +11.0% | 4.6M | 257 |
| 2003 | ¥174.06 | ¥1,172 | ¥172.08 | ¥710.36 | +308.1% | 7M | 260 |
| 2002 | ¥178.01 | ¥181.97 | ¥168.52 | ¥174.06 | n/a | 1.4M | 10 |
2753 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,320 | +1.6% |
| October 2026 | ¥1,299 | -5.8% |
| September 2026 | ¥1,379 | -2.1% |
| August 2026 | ¥1,409 | +3.8% |
| July 2026 | ¥1,358 | +0.1% |
| June 2026 | ¥1,356 | +2.3% |
| May 2026 | ¥1,325 | -0.6% |
| April 2026 | ¥1,333 | -4.6% |
| March 2026 | ¥1,398 | -4.3% |
| February 2026 | ¥1,462 | +6.5% |
| January 2026 | ¥1,373 | -1.6% |
| December 2025 | ¥1,394 | +4.8% |
About the 2753 data
Daily bars. 5,881 sessions from Dec 18, 2002 to Nov 12, 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 Nov 5, 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/jpx%3A2753/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2753 share price history
