JPX · 2798 · stock
Y's Table Corporation (2798) stock price history
Every JPX trading session of Y's Table Corporation from Mar 1, 2004 to Nov 13, 2026: 5,613 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.
2798 adjusted close, 2004 to 2026
- ¥9,433
- All time high, 2004
- ¥3,090
- 52 week high, ¥2,881 low
- 5,613
- 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.
2798 key facts
- Y's Table Corporation (2798) closed at ¥3,015 on Nov 13, 2026 on JPX.
- 2798's all time high close is ¥9,433, set on Apr 22, 2004; its all time low close is ¥650.00 on Mar 15, 2011.
- 2798's 52 week range is ¥2,881 to ¥3,090.
- 2798 returned +4.0% over the year to Nov 13, 2026 and +61.6% over five years.
- Over ten years 2798 returned +16%, +1.5% a year compounded.
- 2798's deepest drawdown was -93.1% from Apr 22, 2004 to Mar 15, 2011.
- DataCedar holds 5,613 daily sessions of 2798 history from Mar 1, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2798 price chart, 2004 to 2026
2798 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -1.3% |
| 6 months | +0.8% |
| Year to date | +1.4% |
| 1 year | +4.0% |
| 3 years | +14.9% |
| 5 years | +61.6% |
| 10 years | +16.1% |
| Since Mar 1, 2004 | +35.8% |
| Compound annual growth, 22.7 years | +1.4% |
2798 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,433 on Apr 22, 2004
- All time low close
- ¥650.00 on Mar 15, 2011
- 52 week high
- ¥3,090 on Aug 27, 2026
- 52 week low
- ¥2,881 on Nov 20, 2025
- Deepest drawdown
- -93.1% from Apr 22, 2004 to Mar 15, 2011, not yet recovered
- Best single session
- +19.3% on Apr 13, 2004
- Worst single session
- -17.3% on Mar 15, 2011
- Volatility, 1 year annualised
- 6.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2013, +70%
- Worst calendar year
- 2020, -36%
2798 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 Mar 1, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,986 | ¥3,090 | ¥2,887 | ¥3,015 | +1.4% | 514.9K | 206 |
| 2025 | ¥3,100 | ¥3,100 | ¥2,710 | ¥2,974 | -0.9% | 698.2K | 243 |
| 2024 | ¥2,835 | ¥3,065 | ¥2,558 | ¥3,000 | +5.9% | 702.9K | 245 |
| 2023 | ¥1,906 | ¥2,852 | ¥1,878 | ¥2,833 | +48.6% | 674.2K | 246 |
| 2022 | ¥1,899 | ¥2,019 | ¥1,801 | ¥1,906 | +1.4% | 298.8K | 244 |
| 2021 | ¥1,655 | ¥1,988 | ¥1,557 | ¥1,880 | +17.2% | 471.6K | 245 |
| 2020 | ¥2,504 | ¥2,730 | ¥1,402 | ¥1,604 | -36.2% | 734.5K | 242 |
| 2019 | ¥2,499 | ¥2,748 | ¥2,223 | ¥2,514 | -2.0% | 305.5K | 241 |
| 2018 | ¥2,830 | ¥2,894 | ¥2,199 | ¥2,564 | -9.4% | 488.5K | 261 |
| 2017 | ¥2,680 | ¥2,899 | ¥2,680 | ¥2,830 | +5.7% | 746.6K | 253 |
| 2016 | ¥2,808 | ¥2,820 | ¥2,347 | ¥2,678 | -3.6% | 635.8K | 245 |
| 2015 | ¥2,270 | ¥3,025 | ¥2,152 | ¥2,778 | +22.5% | 1.1M | 244 |
| 2014 | ¥1,588 | ¥2,279 | ¥1,574 | ¥2,267 | +44.9% | 920.7K | 244 |
| 2013 | ¥927.00 | ¥1,650 | ¥922.00 | ¥1,565 | +70.3% | 1.6M | 245 |
| 2012 | ¥839.00 | ¥1,008 | ¥776.00 | ¥919.00 | +10.5% | 1M | 248 |
| 2011 | ¥876.00 | ¥924.00 | ¥650.00 | ¥832.00 | -4.9% | 381.8K | 245 |
| 2010 | ¥1,035 | ¥1,069 | ¥835.00 | ¥875.00 | -15.5% | 490.1K | 243 |
| 2009 | ¥1,182 | ¥1,373 | ¥850.00 | ¥1,035 | -12.3% | 547.1K | 243 |
| 2008 | ¥1,810 | ¥1,930 | ¥800.00 | ¥1,180 | -35.9% | 415.7K | 245 |
| 2007 | ¥1,960 | ¥2,330 | ¥1,650 | ¥1,840 | -8.0% | 531.3K | 245 |
| 2006 | ¥3,080 | ¥3,510 | ¥1,550 | ¥2,000 | -35.1% | 1.4M | 260 |
| 2005 | ¥4,030 | ¥5,300 | ¥2,750 | ¥3,080 | -23.6% | 2.3M | 260 |
| 2004 | ¥2,367 | ¥10,233 | ¥2,033 | ¥4,030 | n/a | 5M | 220 |
2798 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,015 | -0.3% |
| October 2026 | ¥3,025 | +1.1% |
| September 2026 | ¥2,993 | -0.1% |
| August 2026 | ¥2,995 | -0.8% |
| July 2026 | ¥3,020 | +0.8% |
| June 2026 | ¥2,995 | -0.1% |
| May 2026 | ¥2,999 | +0.5% |
| April 2026 | ¥2,985 | +1.5% |
| March 2026 | ¥2,940 | +1.0% |
| February 2026 | ¥2,910 | -2.4% |
| January 2026 | ¥2,983 | +0.3% |
| December 2025 | ¥2,974 | +1.9% |
About the 2798 data
Daily bars. 5,613 sessions from Mar 1, 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 Mar 1, 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%3A2798/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2798 share price history
