JPX · 276A · stock
CCReB Advisors Inc. (276A) stock price history
Every JPX trading session of CCReB Advisors Inc. from Nov 28, 2024 to Sep 28, 2026: 444 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.
276A adjusted close, 2024 to 2026
- ¥7,912
- All time high, 2025
- ¥7,737
- 52 week high, ¥2,452 low
- 444
- 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.
276A key facts
- CCReB Advisors Inc. (276A) closed at ¥4,415 on Sep 28, 2026 on JPX.
- 276A's all time high close is ¥7,912, set on Aug 19, 2025; its all time low close is ¥1,003 on Dec 12, 2024.
- 276A's 52 week range is ¥2,452 to ¥7,737.
- 276A returned -36.5% over the year to Sep 28, 2026.
- Since Nov 28, 2024 276A returned +318%, +118.3% a year compounded.
- 276A's deepest drawdown was -68.8% from Aug 19, 2025 to Jan 21, 2026.
- DataCedar holds 444 daily sessions of 276A history from Nov 28, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
276A price chart, 2024 to 2026
276A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.0% |
| 3 months | +47.1% |
| 6 months | +32.1% |
| Year to date | +50.5% |
| 1 year | -36.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 28, 2024 | +318.0% |
| Compound annual growth, 1.8 years | +118.3% |
276A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,912 on Aug 19, 2025
- All time low close
- ¥1,003 on Dec 12, 2024
- 52 week high
- ¥7,737 on Oct 15, 2025
- 52 week low
- ¥2,452 on Jan 21, 2026
- Deepest drawdown
- -68.8% from Aug 19, 2025 to Jan 21, 2026, not yet recovered
- Best single session
- +25.4% on Jan 16, 2025
- Worst single session
- -19.5% on Oct 31, 2025
- Volatility, 1 year annualised
- 74.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2024
- 4.2×
- Best calendar year
- 2025, +122%
- Worst calendar year
- 2025, +122%
276A 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 Nov 28, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,976 | ¥5,545 | ¥2,452 | ¥4,415 | +50.5% | 19.4M | 178 |
| 2025 | ¥1,374 | ¥8,100 | ¥1,248 | ¥2,934 | +121.9% | 37.5M | 243 |
| 2024 | ¥1,236 | ¥1,411 | ¥961.27 | ¥1,322 | n/a | 16.8M | 23 |
276A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,415 | +18.0% |
| August 2026 | ¥3,740 | +8.5% |
| July 2026 | ¥3,447 | +12.5% |
| June 2026 | ¥3,065 | +10.4% |
| May 2026 | ¥2,777 | -15.9% |
| April 2026 | ¥3,303 | -1.8% |
| March 2026 | ¥3,363 | -13.3% |
| February 2026 | ¥3,879 | +26.5% |
| January 2026 | ¥3,065 | +4.5% |
| December 2025 | ¥2,934 | -7.4% |
| November 2025 | ¥3,169 | -22.8% |
| October 2025 | ¥4,107 | -38.0% |
About the 276A data
Daily bars. 444 sessions from Nov 28, 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 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 Nov 28, 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/276A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
276A share price history
