JPX · 2877 · stock
NittoBest Corporation (2877) stock price history
Every JPX trading session of NittoBest Corporation from Jan 11, 2000 to Nov 13, 2026: 6,604 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.
2877 adjusted close, 2000 to 2026
- ¥1,012
- All time high, 2017
- ¥797.00
- 52 week high, ¥721.00 low
- 6,604
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
2877 key facts
- NittoBest Corporation (2877) closed at ¥737.00 on Nov 13, 2026 on JPX.
- 2877's all time high close is ¥1,012, set on Mar 17, 2017; its all time low close is ¥327.58 on Nov 13, 2002.
- 2877's 52 week range is ¥721.00 to ¥797.00.
- 2877 returned +0.7% over the year to Nov 13, 2026 and -0.4% over five years.
- Over ten years 2877 returned +12%, +1.1% a year compounded.
- 2877's deepest drawdown was -63.9% from Aug 21, 2001 to Nov 13, 2002.
- DataCedar holds 6,604 daily sessions of 2877 history from Jan 11, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2877 price chart, 2000 to 2026
2877 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -0.4% |
| 6 months | +1.0% |
| Year to date | +1.2% |
| 1 year | +0.7% |
| 3 years | -8.9% |
| 5 years | -0.4% |
| 10 years | +11.7% |
| Since Jan 11, 2000 | -13.8% |
| Compound annual growth, 26.8 years | -0.6% |
2877 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,012 on Mar 17, 2017
- All time low close
- ¥327.58 on Nov 13, 2002
- 52 week high
- ¥797.00 on Aug 31, 2026
- 52 week low
- ¥721.00 on May 11, 2026
- Deepest drawdown
- -63.9% from Aug 21, 2001 to Nov 13, 2002, recovered Dec 13, 2005
- Best single session
- +28.8% on Mar 4, 2003
- Worst single session
- -23.3% on Nov 12, 2002
- Volatility, 1 year annualised
- 9.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2005, +40%
- Worst calendar year
- 2002, -36%
2877 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. 2000 starts on Jan 11, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥728.25 | ¥797.00 | ¥721.00 | ¥737.00 | +1.2% | 738.7K | 206 |
| 2025 | ¥765.31 | ¥765.31 | ¥690.86 | ¥728.25 | -4.8% | 800.7K | 243 |
| 2024 | ¥800.73 | ¥857.11 | ¥746.91 | ¥765.31 | -2.9% | 613.4K | 245 |
| 2023 | ¥739.22 | ¥859.97 | ¥707.09 | ¥788.31 | +6.6% | 488.4K | 246 |
| 2022 | ¥703.96 | ¥754.90 | ¥679.96 | ¥739.22 | +4.5% | 327.9K | 243 |
| 2021 | ¥742.60 | ¥842.90 | ¥689.14 | ¥707.67 | -5.9% | 373.3K | 245 |
| 2020 | ¥792.10 | ¥852.98 | ¥688.59 | ¥751.72 | -8.2% | 440.6K | 242 |
| 2019 | ¥679.88 | ¥884.82 | ¥662.22 | ¥819.11 | +20.0% | 491.3K | 241 |
| 2018 | ¥821.87 | ¥947.84 | ¥664.87 | ¥682.53 | -17.0% | 672.2K | 261 |
| 2017 | ¥654.92 | ¥1,146 | ¥653.20 | ¥821.87 | +25.8% | 2.1M | 253 |
| 2016 | ¥654.63 | ¥685.78 | ¥589.08 | ¥653.20 | -0.3% | 546.7K | 245 |
| 2015 | ¥624.28 | ¥691.60 | ¥608.57 | ¥655.47 | +5.0% | 607.6K | 244 |
| 2014 | ¥616.76 | ¥694.56 | ¥589.55 | ¥624.28 | +1.2% | 376.6K | 244 |
| 2013 | ¥660.41 | ¥676.44 | ¥585.84 | ¥616.76 | -6.6% | 467.7K | 245 |
| 2012 | ¥648.87 | ¥766.63 | ¥613.12 | ¥660.41 | +1.8% | 366.9K | 248 |
| 2011 | ¥578.42 | ¥710.52 | ¥496.89 | ¥648.87 | +12.9% | 417.3K | 245 |
| 2010 | ¥596.94 | ¥667.70 | ¥556.68 | ¥574.53 | -3.8% | 311.8K | 243 |
| 2009 | ¥753.83 | ¥756.89 | ¥582.40 | ¥596.94 | -19.6% | 329K | 243 |
| 2008 | ¥742.35 | ¥786.73 | ¥650.51 | ¥742.35 | 0.0% | 290.8K | 245 |
| 2007 | ¥733.44 | ¥849.49 | ¥688.83 | ¥742.35 | -1.8% | 230.6K | 245 |
| 2006 | ¥843.83 | ¥907.35 | ¥657.83 | ¥756.12 | -10.4% | 275.8K | 255 |
| 2005 | ¥601.71 | ¥982.96 | ¥587.42 | ¥843.83 | +40.2% | 355.4K | 260 |
| 2004 | ¥519.92 | ¥639.32 | ¥488.89 | ¥601.71 | +15.7% | 260.8K | 262 |
| 2003 | ¥421.38 | ¥668.47 | ¥373.75 | ¥519.92 | +23.4% | 296.8K | 235 |
| 2002 | ¥654.00 | ¥871.03 | ¥327.58 | ¥421.38 | -35.6% | 449.5K | 256 |
| 2001 | ¥856.17 | ¥907.32 | ¥653.27 | ¥654.00 | -23.6% | 146.9K | 236 |
| 2000 | ¥855.38 | ¥906.53 | ¥647.52 | ¥856.17 | n/a | 178.7K | 228 |
2877 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥737.00 | -1.1% |
| October 2026 | ¥745.00 | -2.0% |
| September 2026 | ¥760.00 | +0.3% |
| August 2026 | ¥758.00 | +2.4% |
| July 2026 | ¥740.00 | -0.3% |
| June 2026 | ¥742.00 | +1.5% |
| May 2026 | ¥731.00 | 0.0% |
| April 2026 | ¥731.00 | -1.3% |
| March 2026 | ¥741.00 | -0.9% |
| February 2026 | ¥747.94 | +2.6% |
| January 2026 | ¥729.24 | +0.1% |
| December 2025 | ¥728.25 | +0.3% |
About the 2877 data
Daily bars. 6,604 sessions from Jan 11, 2000 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 11, 2000, 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%3A2877/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2877 share price history
