JPX · 2792 · stock
Honeys Holdings Co., Ltd. (2792) stock price history
Every JPX trading session of Honeys Holdings Co., Ltd. from Apr 27, 2005 to Nov 12, 2026: 5,252 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.
2792 adjusted close, 2005 to 2026
- ¥4,273
- All time high, 2006
- ¥1,516
- 52 week high, ¥1,315 low
- 5,252
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
2792 key facts
- Honeys Holdings Co., Ltd. (2792) closed at ¥1,412 on Nov 12, 2026 on JPX.
- 2792's all time high close is ¥4,273, set on Apr 11, 2006; its all time low close is ¥241.57 on Mar 4, 2009.
- 2792's 52 week range is ¥1,315 to ¥1,516.
- 2792 returned -3.1% over the year to Nov 12, 2026 and +51.7% over five years.
- Over ten years 2792 returned +63%, +5.0% a year compounded.
- 2792's deepest drawdown was -94.3% from Apr 11, 2006 to Mar 4, 2009.
- DataCedar holds 5,252 daily sessions of 2792 history from Apr 27, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2792 price chart, 2005 to 2026
2792 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -0.8% |
| 6 months | +0.4% |
| Year to date | -5.7% |
| 1 year | -3.1% |
| 3 years | +1.0% |
| 5 years | +51.7% |
| 10 years | +63.4% |
| Since Apr 27, 2005 | +37.8% |
| Compound annual growth, 21.5 years | +1.5% |
2792 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,273 on Apr 11, 2006
- All time low close
- ¥241.57 on Mar 4, 2009
- 52 week high
- ¥1,516 on Nov 27, 2025
- 52 week low
- ¥1,315 on Jun 2, 2026
- Deepest drawdown
- -94.3% from Apr 11, 2006 to Mar 4, 2009, not yet recovered
- Best single session
- +46.2% on Sep 29, 2005
- Worst single session
- -23.2% on Jan 7, 2009
- Volatility, 1 year annualised
- 15.7%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2019, +139%
- Worst calendar year
- 2008, -67%
2792 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. 2005 starts on Apr 27, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,500 | ¥1,511 | ¥1,315 | ¥1,412 | -5.7% | 16.8M | 205 |
| 2025 | ¥1,561 | ¥1,651 | ¥1,385 | ¥1,498 | -3.8% | 21.9M | 243 |
| 2024 | ¥1,588 | ¥1,710 | ¥1,277 | ¥1,558 | -2.4% | 27.2M | 245 |
| 2023 | ¥1,227 | ¥1,671 | ¥1,192 | ¥1,596 | +29.8% | 44M | 246 |
| 2022 | ¥873.25 | ¥1,250 | ¥833.21 | ¥1,230 | +41.7% | 24.3M | 244 |
| 2021 | ¥880.85 | ¥1,061 | ¥795.58 | ¥868.14 | +0.1% | 43.3M | 244 |
| 2020 | ¥1,425 | ¥1,473 | ¥744.26 | ¥867.60 | -39.7% | 57.6M | 240 |
| 2019 | ¥597.52 | ¥1,443 | ¥595.97 | ¥1,439 | +139.2% | 49.5M | 241 |
| 2018 | ¥896.27 | ¥906.89 | ¥544.82 | ¥601.40 | -32.9% | 29M | 261 |
| 2017 | ¥912.67 | ¥1,009 | ¥773.98 | ¥896.27 | -1.2% | 21.5M | 246 |
| 2016 | ¥761.39 | ¥1,098 | ¥717.13 | ¥907.45 | +18.8% | 28.5M | 244 |
| 2015 | ¥678.64 | ¥787.08 | ¥636.58 | ¥763.59 | +12.8% | 24.9M | 244 |
| 2014 | ¥720.31 | ¥838.26 | ¥606.36 | ¥677.20 | -6.0% | 20.4M | 244 |
| 2013 | ¥787.08 | ¥890.97 | ¥669.66 | ¥720.31 | -7.8% | 37.5M | 245 |
| 2012 | ¥776.55 | ¥1,149 | ¥721.33 | ¥781.57 | +2.1% | 51M | 248 |
| 2011 | ¥644.22 | ¥872.75 | ¥501.86 | ¥765.74 | +20.5% | 36.9M | 245 |
| 2010 | ¥351.33 | ¥1,013 | ¥338.94 | ¥635.59 | +80.9% | 39.8M | 241 |
| 2009 | ¥561.34 | ¥563.86 | ¥241.57 | ¥351.33 | -36.0% | 50.9M | 233 |
| 2008 | ¥1,661 | ¥1,664 | ¥294.55 | ¥549.36 | -67.2% | 82.1M | 235 |
| 2007 | ¥2,754 | ¥3,555 | ¥1,606 | ¥1,674 | -38.1% | 39.1M | 236 |
| 2006 | ¥3,901 | ¥4,633 | ¥2,546 | ¥2,705 | -30.7% | 35.1M | 250 |
| 2005 | ¥1,014 | ¥4,023 | ¥910.34 | ¥3,901 | n/a | 24.4M | 172 |
2792 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,412 | +1.1% |
| October 2026 | ¥1,397 | -1.1% |
| September 2026 | ¥1,413 | -3.3% |
| August 2026 | ¥1,461 | +2.0% |
| July 2026 | ¥1,433 | +3.0% |
| June 2026 | ¥1,391 | -2.7% |
| May 2026 | ¥1,429 | -0.0% |
| April 2026 | ¥1,430 | +0.2% |
| March 2026 | ¥1,427 | -5.6% |
| February 2026 | ¥1,511 | +4.7% |
| January 2026 | ¥1,443 | -3.7% |
| December 2025 | ¥1,498 | +0.2% |
About the 2792 data
Daily bars. 5,252 sessions from Apr 27, 2005 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 Apr 27, 2005, 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%3A2792/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2792 share price history
