JPX · 2818 · stock
PIETRO Co., Ltd. (2818) stock price history
Every JPX trading session of PIETRO Co., Ltd. from Apr 16, 2002 to Nov 13, 2026: 6,091 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.
2818 adjusted close, 2002 to 2026
- ¥2,044
- All time high, 2016
- ¥1,778
- 52 week high, ¥1,711 low
- 6,091
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
2818 key facts
- PIETRO Co., Ltd. (2818) closed at ¥1,739 on Nov 13, 2026 on JPX.
- 2818's all time high close is ¥2,044, set on Jan 28, 2016; its all time low close is ¥321.15 on Nov 19, 2002.
- 2818's 52 week range is ¥1,711 to ¥1,778.
- 2818 returned +1.3% over the year to Nov 13, 2026 and +3.7% over five years.
- Over ten years 2818 returned +27%, +2.4% a year compounded.
- 2818's deepest drawdown was -71.3% from Apr 16, 2002 to Nov 19, 2002.
- DataCedar holds 6,091 daily sessions of 2818 history from Apr 16, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2818 price chart, 2002 to 2026
2818 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -0.9% |
| 6 months | +0.5% |
| Year to date | +1.0% |
| 1 year | +1.3% |
| 3 years | -0.1% |
| 5 years | +3.7% |
| 10 years | +27.1% |
| Since Apr 16, 2002 | +55.2% |
| Compound annual growth, 24.6 years | +1.8% |
2818 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,044 on Jan 28, 2016
- All time low close
- ¥321.15 on Nov 19, 2002
- 52 week high
- ¥1,778 on Sep 7, 2026
- 52 week low
- ¥1,711 on Nov 18, 2025
- Deepest drawdown
- -71.3% from Apr 16, 2002 to Nov 19, 2002, recovered Feb 20, 2015
- Best single session
- +20.8% on Dec 28, 2015
- Worst single session
- -18.0% on Nov 18, 2002
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2015, +55%
- Worst calendar year
- 2008, -21%
2818 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. 2002 starts on Apr 16, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,724 | ¥1,778 | ¥1,720 | ¥1,739 | +1.0% | 685.2K | 206 |
| 2025 | ¥1,708 | ¥1,760 | ¥1,674 | ¥1,722 | +1.1% | 958.6K | 243 |
| 2024 | ¥1,731 | ¥1,796 | ¥1,689 | ¥1,703 | -1.6% | 1.6M | 245 |
| 2023 | ¥1,722 | ¥1,807 | ¥1,698 | ¥1,730 | +0.7% | 1.1M | 246 |
| 2022 | ¥1,668 | ¥1,743 | ¥1,638 | ¥1,718 | +3.5% | 1.2M | 244 |
| 2021 | ¥1,572 | ¥1,833 | ¥1,454 | ¥1,660 | +5.5% | 1.4M | 245 |
| 2020 | ¥1,497 | ¥1,633 | ¥1,334 | ¥1,572 | +5.1% | 790.4K | 242 |
| 2019 | ¥1,477 | ¥1,513 | ¥1,448 | ¥1,496 | +1.4% | 674.2K | 241 |
| 2018 | ¥1,486 | ¥1,514 | ¥1,448 | ¥1,475 | -0.7% | 879.2K | 261 |
| 2017 | ¥1,424 | ¥1,551 | ¥1,412 | ¥1,486 | +4.3% | 1.1M | 253 |
| 2016 | ¥1,743 | ¥2,140 | ¥1,321 | ¥1,424 | -16.5% | 2.1M | 245 |
| 2015 | ¥1,101 | ¥1,905 | ¥1,092 | ¥1,705 | +55.3% | 1.2M | 244 |
| 2014 | ¥888.05 | ¥1,100 | ¥877.09 | ¥1,098 | +24.6% | 514.2K | 240 |
| 2013 | ¥739.76 | ¥888.05 | ¥733.95 | ¥881.29 | +20.5% | 574.9K | 245 |
| 2012 | ¥698.06 | ¥731.45 | ¥691.54 | ¥731.45 | +5.2% | 315.3K | 248 |
| 2011 | ¥686.31 | ¥722.94 | ¥593.16 | ¥695.61 | +1.7% | 248.4K | 245 |
| 2010 | ¥640.33 | ¥694.28 | ¥634.07 | ¥683.93 | +6.7% | 248.3K | 243 |
| 2009 | ¥633.29 | ¥668.48 | ¥598.89 | ¥641.11 | +4.5% | 217.5K | 243 |
| 2008 | ¥776.37 | ¥778.72 | ¥508.20 | ¥613.75 | -20.9% | 326.9K | 245 |
| 2007 | ¥771.51 | ¥824.74 | ¥760.73 | ¥775.59 | +0.4% | 530.6K | 245 |
| 2006 | ¥806.36 | ¥920.35 | ¥713.64 | ¥772.28 | -4.2% | 1.4M | 260 |
| 2005 | ¥556.06 | ¥808.67 | ¥556.06 | ¥806.36 | +45.0% | 1.5M | 260 |
| 2004 | ¥462.02 | ¥646.94 | ¥462.02 | ¥556.06 | +20.4% | 966.8K | 260 |
| 2003 | ¥444.38 | ¥493.93 | ¥364.75 | ¥462.02 | +4.0% | 990K | 260 |
| 2002 | ¥1,202 | ¥1,217 | ¥317.42 | ¥444.38 | n/a | 2.7M | 182 |
2818 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,739 | -0.1% |
| October 2026 | ¥1,741 | -0.6% |
| September 2026 | ¥1,751 | -0.5% |
| August 2026 | ¥1,760 | 0.0% |
| July 2026 | ¥1,760 | +1.4% |
| June 2026 | ¥1,736 | +0.8% |
| May 2026 | ¥1,722 | -0.5% |
| April 2026 | ¥1,730 | -0.1% |
| March 2026 | ¥1,732 | -1.2% |
| February 2026 | ¥1,753 | -0.1% |
| January 2026 | ¥1,754 | +1.9% |
| December 2025 | ¥1,722 | +0.3% |
About the 2818 data
Daily bars. 6,091 sessions from Apr 16, 2002 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 Apr 16, 2002, 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%3A2818/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2818 share price history
