What is the all time high of 2914?

Japan Tobacco Inc. (2914) closed at its highest ever adjusted price, ¥7,769, on Nov 5, 2026. Its lowest close was ¥290.94 on Jun 30, 2003.

How much has 2914 returned over the last 10 years?

+175.7% in price terms from the close ten years before Nov 12, 2026, which is +10.7% a year compounded. Over one year the return is +11.0%; over five years +238.6%.

What was the worst drawdown in 2914 history?

-68.6% from the Dec 25, 2007 peak to the Mar 10, 2009 trough on adjusted closes; the previous peak was regained on Mar 13, 2013.

How far back does 2914 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,669 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 2914 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 2914 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 2914?

Among complete calendar years, 2006 was the best at +68.5% and 2008 the worst at -55.3%, measured close to close.

JPX · 2914 · stock

Japan Tobacco Inc. (2914) stock price history

Every JPX trading session of Japan Tobacco Inc. from Jan 4, 2000 to Nov 12, 2026: 6,669 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.

Get 2914 data, free key Year by year table

2914 adjusted close, 2000 to 2026

2914Japan Tobacco Inc.

¥5,996+11.0% over one year

¥7,769
All time high, 2026: ¥7,769
52 week high, ¥5,200 low: 6,669
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2914 key facts

Japan Tobacco Inc. (2914) closed at ¥5,996 on Nov 12, 2026 on JPX.
2914's all time high close is ¥7,769, set on Nov 5, 2026; its all time low close is ¥290.94 on Jun 30, 2003.
2914's 52 week range is ¥5,200 to ¥7,769.
2914 returned +11.0% over the year to Nov 12, 2026 and +238.6% over five years.
Over ten years 2914 returned +176%, +10.7% a year compounded.
2914's deepest drawdown was -68.6% from Dec 25, 2007 to Mar 10, 2009.
DataCedar holds 6,669 daily sessions of 2914 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

2914 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2914 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-17.1%
3 months	-14.7%
6 months	+1.2%
Year to date	+8.7%
1 year	+11.0%
3 years	+85.9%
5 years	+238.6%
10 years	+175.7%
Since Jan 4, 2000	+1,750%
Compound annual growth, 26.9 years	+11.5%

2914 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥7,769 on Nov 5, 2026
All time low close: ¥290.94 on Jun 30, 2003
52 week high: ¥7,769 on Nov 5, 2026
52 week low: ¥5,200 on Nov 10, 2026
Deepest drawdown: -68.6% from Dec 25, 2007 to Mar 10, 2009, recovered Mar 13, 2013
Best single session: +14.2% on Oct 14, 2008
Worst single session: -19.3% on Nov 6, 2026
Volatility, 1 year annualised: 37.4%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2000: 18.5×
Best calendar year: 2006, +69%
Worst calendar year: 2008, -55%

2914 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 4, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥5,513	¥7,769	¥5,200	¥5,996	+8.7%	987.1M	204
2025	¥3,799	¥5,697	¥3,450	¥5,514	+45.0%	1B	243
2024	¥3,247	¥4,117	¥3,144	¥3,804	+17.1%	1.2B	245
2023	¥2,223	¥3,344	¥2,135	¥3,247	+45.0%	1.6B	246
2022	¥1,814	¥2,321	¥1,566	¥2,239	+23.2%	1.4B	243
2021	¥1,538	¥1,832	¥1,396	¥1,818	+17.6%	1.2B	245
2020	¥1,638	¥1,664	¥1,271	¥1,546	-6.9%	1.3B	241
2019	¥1,647	¥1,860	¥1,442	¥1,661	-1.1%	1.2B	241
2018	¥2,209	¥2,255	¥1,592	¥1,679	-24.0%	1.4B	251
2017	¥2,277	¥2,489	¥2,116	¥2,209	-2.1%	1B	253
2016	¥2,544	¥2,754	¥2,092	¥2,255	-11.2%	1B	245
2015	¥1,819	¥2,714	¥1,715	¥2,539	+37.9%	1.1B	243
2014	¥1,828	¥2,285	¥1,583	¥1,841	+1.7%	1.2B	241
2013	¥1,315	¥2,003	¥1,263	¥1,809	+43.8%	1.3B	238
2012	¥937.37	¥1,312	¥929.83	¥1,258	+38.3%	52.6B	246
2011	¥750.09	¥1,013	¥690.97	¥909.72	+22.9%	127.6B	245
2010	¥773.79	¥865.68	¥600.81	¥740.24	-2.2%	110.3B	243
2009	¥711.23	¥805.23	¥513.27	¥756.87	+8.2%	142B	243
2008	¥1,590	¥1,597	¥610.23	¥699.37	-55.3%	298.2B	245
2007	¥1,385	¥1,634	¥1,196	¥1,566	+17.0%	122.4B	245
2006	¥793.91	¥1,403	¥780.06	¥1,338	+68.5%	128.5B	259
2005	¥534.38	¥853.92	¥465.87	¥793.91	+48.6%	524.3B	260
2004	¥354.29	¥538.95	¥319.53	¥534.38	+50.8%	506.8B	262
2003	¥352.97	¥369.18	¥288.70	¥354.29	+0.4%	297.1B	261
2002	¥363.11	¥393.69	¥308.10	¥352.97	-2.8%	244.2B	261
2001	¥385.85	¥400.33	¥305.89	¥363.11	-5.9%	218.4B	261
2000	¥337.01	¥448.19	¥295.63	¥385.85	n/a	257.5B	259

2914 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥5,996	-20.5%
October 2026	¥7,539	+7.9%
September 2026	¥6,986	+0.7%
August 2026	¥6,935	-2.8%
July 2026	¥7,135	+18.7%
June 2026	¥6,012	-0.3%
May 2026	¥6,029	+5.1%
April 2026	¥5,734	-2.6%
March 2026	¥5,885	+0.6%
February 2026	¥5,853	+7.3%
January 2026	¥5,456	-1.0%
December 2025	¥5,514	-1.6%

About the 2914 data

Daily bars. 6,669 sessions from Jan 4, 2000 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 Jan 4, 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%3A2914/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

2908 Fujicco Co., Ltd.
290A Synspective Inc.
2910 Rock Field Co.,Ltd.
2911 Asahimatsu Foods Co., Ltd.
2915 KENKO Mayonnaise Co.,Ltd.
2916 Semba Tohka Industries Co., Ltd
2917 Ohmoriya Co.,Ltd.
2918 Warabeya Nichiyo Holdings Co., Ltd.

Browse JPX

Historical data guides

Common questions

2914 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market