JPX · 2806 · stock
Yutaka Foods Corporation (2806) stock price history
Every JPX trading session of Yutaka Foods Corporation from Jan 9, 2001 to Nov 13, 2026: 6,132 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.
2806 adjusted close, 2001 to 2026
- ¥2,335
- All time high, 2025
- ¥2,259
- 52 week high, ¥1,800 low
- 6,132
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
2806 key facts
- Yutaka Foods Corporation (2806) closed at ¥1,852 on Nov 13, 2026 on JPX.
- 2806's all time high close is ¥2,335, set on Jan 16, 2025; its all time low close is ¥439.32 on Sep 12, 2001.
- 2806's 52 week range is ¥1,800 to ¥2,259.
- 2806 returned -10.0% over the year to Nov 13, 2026 and +7.6% over five years.
- Over ten years 2806 returned +22%, +2.0% a year compounded.
- 2806's deepest drawdown was -52.8% from Feb 27, 2006 to Apr 22, 2009.
- DataCedar holds 6,132 daily sessions of 2806 history from Jan 9, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2806 price chart, 2001 to 2026
2806 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -2.3% |
| 6 months | -11.2% |
| Year to date | -17.6% |
| 1 year | -10.0% |
| 3 years | +10.9% |
| 5 years | +7.6% |
| 10 years | +21.7% |
| Since Jan 9, 2001 | +261.8% |
| Compound annual growth, 25.8 years | +5.1% |
2806 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,335 on Jan 16, 2025
- All time low close
- ¥439.32 on Sep 12, 2001
- 52 week high
- ¥2,259 on Feb 27, 2026
- 52 week low
- ¥1,800 on Jun 29, 2026
- Deepest drawdown
- -52.8% from Feb 27, 2006 to Apr 22, 2009, recovered Jan 29, 2014
- Best single session
- +17.4% on Oct 17, 2005
- Worst single session
- -11.4% on Feb 9, 2001
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2001
- 3.6×
- Best calendar year
- 2005, +53%
- Worst calendar year
- 2006, -19%
2806 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. 2001 starts on Jan 9, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,236 | ¥2,259 | ¥1,800 | ¥1,852 | -17.6% | 401.9K | 206 |
| 2025 | ¥2,235 | ¥2,335 | ¥1,788 | ¥2,249 | +0.6% | 517.4K | 243 |
| 2024 | ¥1,749 | ¥2,236 | ¥1,705 | ¥2,236 | +27.5% | 449.2K | 244 |
| 2023 | ¥1,873 | ¥1,936 | ¥1,639 | ¥1,754 | -7.4% | 482.1K | 246 |
| 2022 | ¥1,717 | ¥1,912 | ¥1,591 | ¥1,894 | +9.6% | 460.3K | 244 |
| 2021 | ¥1,649 | ¥1,739 | ¥1,611 | ¥1,729 | +4.8% | 437.1K | 245 |
| 2020 | ¥1,488 | ¥1,649 | ¥1,275 | ¥1,649 | +10.9% | 357.9K | 242 |
| 2019 | ¥1,634 | ¥1,664 | ¥1,311 | ¥1,488 | -8.9% | 208.9K | 241 |
| 2018 | ¥1,782 | ¥1,845 | ¥1,578 | ¥1,634 | -8.3% | 95.4K | 261 |
| 2017 | ¥1,571 | ¥1,851 | ¥1,526 | ¥1,782 | +13.1% | 275.5K | 253 |
| 2016 | ¥1,507 | ¥1,621 | ¥1,460 | ¥1,575 | +4.5% | 178.8K | 245 |
| 2015 | ¥1,450 | ¥1,592 | ¥1,425 | ¥1,507 | +3.5% | 255.4K | 244 |
| 2014 | ¥1,309 | ¥1,553 | ¥1,309 | ¥1,456 | +8.2% | 182.6K | 244 |
| 2013 | ¥1,156 | ¥1,367 | ¥1,081 | ¥1,345 | +15.6% | 315.3K | 245 |
| 2012 | ¥1,112 | ¥1,173 | ¥1,024 | ¥1,164 | +3.3% | 296K | 248 |
| 2011 | ¥1,114 | ¥1,127 | ¥901.33 | ¥1,127 | +5.1% | 265.2K | 230 |
| 2010 | ¥944.18 | ¥1,126 | ¥894.63 | ¥1,072 | +8.9% | 213.3K | 210 |
| 2009 | ¥873.98 | ¥984.09 | ¥701.94 | ¥984.09 | +14.3% | 372.1K | 209 |
| 2008 | ¥1,032 | ¥1,074 | ¥756.99 | ¥860.91 | -16.6% | 462.1K | 214 |
| 2007 | ¥1,125 | ¥1,334 | ¥942.80 | ¥1,032 | -7.3% | 1.1M | 233 |
| 2006 | ¥1,375 | ¥1,522 | ¥995.80 | ¥1,113 | -19.0% | 964.2K | 258 |
| 2005 | ¥897.41 | ¥1,375 | ¥867.94 | ¥1,375 | +53.2% | 1.4M | 229 |
| 2004 | ¥681.31 | ¥1,024 | ¥669.40 | ¥897.41 | +31.7% | 1.8M | 212 |
| 2003 | ¥652.08 | ¥854.10 | ¥618.47 | ¥681.31 | +4.5% | 1.3M | 238 |
| 2002 | ¥567.91 | ¥717.28 | ¥488.80 | ¥652.08 | +14.8% | 797K | 240 |
| 2001 | ¥511.92 | ¥580.89 | ¥437.08 | ¥567.91 | n/a | 188K | 208 |
2806 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,852 | -6.4% |
| October 2026 | ¥1,978 | -1.1% |
| September 2026 | ¥1,999 | +5.5% |
| August 2026 | ¥1,895 | +1.3% |
| July 2026 | ¥1,871 | +0.6% |
| June 2026 | ¥1,859 | -5.3% |
| May 2026 | ¥1,964 | -7.2% |
| April 2026 | ¥2,116 | -3.6% |
| March 2026 | ¥2,195 | -1.7% |
| February 2026 | ¥2,233 | +7.0% |
| January 2026 | ¥2,086 | -7.2% |
| December 2025 | ¥2,249 | +8.5% |
About the 2806 data
Daily bars. 6,132 sessions from Jan 9, 2001 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 Jan 9, 2001, 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%3A2806/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2806 share price history
