JPX · 2780 · stock
Komehyo Holdings Co.,Ltd. (2780) stock price history
Every JPX trading session of Komehyo Holdings Co.,Ltd. from Dec 21, 2004 to Nov 13, 2026: 5,369 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.
2780 adjusted close, 2004 to 2026
- ¥5,950
- All time high, 2026
- ¥6,040
- 52 week high, ¥2,619 low
- 5,369
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
2780 key facts
- Komehyo Holdings Co.,Ltd. (2780) closed at ¥3,650 on Nov 13, 2026 on JPX.
- 2780's all time high close is ¥5,950, set on May 26, 2026; its all time low close is ¥153.39 on Feb 27, 2009.
- 2780's 52 week range is ¥2,619 to ¥6,040.
- 2780 returned +24.3% over the year to Nov 13, 2026 and +153.4% over five years.
- Over ten years 2780 returned +365%, +16.6% a year compounded.
- 2780's deepest drawdown was -90.8% from Jan 12, 2005 to Feb 27, 2009.
- DataCedar holds 5,369 daily sessions of 2780 history from Dec 21, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2780 price chart, 2004 to 2026
2780 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -35.2% |
| 6 months | -33.9% |
| Year to date | +29.0% |
| 1 year | +24.3% |
| 3 years | -15.7% |
| 5 years | +153.4% |
| 10 years | +364.6% |
| Since Dec 21, 2004 | +137.0% |
| Compound annual growth, 21.9 years | +4.0% |
2780 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,950 on May 26, 2026
- All time low close
- ¥153.39 on Feb 27, 2009
- 52 week high
- ¥6,040 on May 29, 2026
- 52 week low
- ¥2,619 on Nov 18, 2025
- Deepest drawdown
- -90.8% from Jan 12, 2005 to Feb 27, 2009, recovered Oct 8, 2014
- Best single session
- +22.7% on Jun 10, 2013
- Worst single session
- -18.1% on May 14, 2019
- Volatility, 1 year annualised
- 49.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2004
- 2.4×
- Best calendar year
- 2013, +181%
- Worst calendar year
- 2008, -62%
2780 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. 2004 starts on Dec 21, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,867 | ¥6,040 | ¥2,825 | ¥3,650 | +29.0% | 21.7M | 206 |
| 2025 | ¥3,757 | ¥4,005 | ¥2,331 | ¥2,830 | -24.8% | 23.2M | 243 |
| 2024 | ¥3,618 | ¥4,784 | ¥3,014 | ¥3,762 | +4.0% | 47.9M | 245 |
| 2023 | ¥2,359 | ¥5,912 | ¥1,998 | ¥3,618 | +51.8% | 53.7M | 246 |
| 2022 | ¥1,563 | ¥3,338 | ¥1,160 | ¥2,384 | +54.5% | 35.8M | 244 |
| 2021 | ¥617.09 | ¥2,016 | ¥581.82 | ¥1,543 | +148.3% | 22.5M | 245 |
| 2020 | ¥987.64 | ¥1,098 | ¥547.74 | ¥621.49 | -37.4% | 4.1M | 242 |
| 2019 | ¥893.74 | ¥1,157 | ¥778.26 | ¥992.82 | +9.7% | 6.7M | 240 |
| 2018 | ¥1,889 | ¥1,916 | ¥822.34 | ¥904.66 | -52.1% | 12M | 261 |
| 2017 | ¥1,131 | ¥2,015 | ¥817.62 | ¥1,889 | +69.9% | 14.2M | 253 |
| 2016 | ¥1,831 | ¥1,868 | ¥711.55 | ¥1,112 | -40.5% | 12.4M | 244 |
| 2015 | ¥2,764 | ¥3,195 | ¥1,693 | ¥1,870 | -32.4% | 27.6M | 244 |
| 2014 | ¥1,249 | ¥3,013 | ¥964.82 | ¥2,768 | +119.5% | 16.7M | 243 |
| 2013 | ¥456.36 | ¥1,552 | ¥451.84 | ¥1,261 | +181.0% | 16.4M | 245 |
| 2012 | ¥363.31 | ¥448.84 | ¥336.06 | ¥448.84 | +25.3% | 4.4M | 244 |
| 2011 | ¥254.68 | ¥395.28 | ¥196.77 | ¥358.23 | +40.7% | 4.7M | 245 |
| 2010 | ¥209.91 | ¥293.33 | ¥208.56 | ¥254.68 | +21.3% | 3.6M | 238 |
| 2009 | ¥211.25 | ¥243.54 | ¥151.37 | ¥209.91 | +4.0% | 7.3M | 237 |
| 2008 | ¥526.93 | ¥567.62 | ¥178.96 | ¥201.83 | -61.7% | 3.4M | 236 |
| 2007 | ¥587.85 | ¥714.62 | ¥429.03 | ¥526.93 | -10.9% | 4.5M | 243 |
| 2006 | ¥1,375 | ¥1,463 | ¥585.22 | ¥591.13 | -57.0% | 3.5M | 258 |
| 2005 | ¥1,520 | ¥1,683 | ¥1,160 | ¥1,375 | -9.6% | 6.9M | 258 |
| 2004 | ¥1,572 | ¥1,579 | ¥1,475 | ¥1,520 | n/a | 62.2K | 9 |
2780 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,650 | -3.6% |
| October 2026 | ¥3,785 | -17.4% |
| September 2026 | ¥4,585 | -13.2% |
| August 2026 | ¥5,280 | +4.6% |
| July 2026 | ¥5,050 | +3.7% |
| June 2026 | ¥4,870 | -14.7% |
| May 2026 | ¥5,710 | +8.1% |
| April 2026 | ¥5,280 | +24.1% |
| March 2026 | ¥4,255 | -6.9% |
| February 2026 | ¥4,572 | +38.7% |
| January 2026 | ¥3,297 | +16.5% |
| December 2025 | ¥2,830 | +2.5% |
About the 2780 data
Daily bars. 5,369 sessions from Dec 21, 2004 to Nov 13, 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 21, 2004, 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%3A2780/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2780 share price history
