JPX · 2927 · stock
AFC-HD AMS Life Science Co., Ltd. (2927) stock price history
Every JPX trading session of AFC-HD AMS Life Science Co., Ltd. from Mar 3, 2005 to Nov 12, 2026: 5,196 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.
2927 adjusted close, 2005 to 2026
- ¥1,970
- All time high, 2005
- ¥892.66
- 52 week high, ¥790.22 low
- 5,196
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
2927 key facts
- AFC-HD AMS Life Science Co., Ltd. (2927) closed at ¥847.00 on Nov 12, 2026 on JPX.
- 2927's all time high close is ¥1,970, set on Oct 17, 2005; its all time low close is ¥353.29 on Dec 26, 2006.
- 2927's 52 week range is ¥790.22 to ¥892.66.
- 2927 returned +3.1% over the year to Nov 12, 2026 and +0.3% over five years.
- Over ten years 2927 returned +45%, +3.8% a year compounded.
- 2927's deepest drawdown was -82.1% from Oct 17, 2005 to Dec 26, 2006.
- DataCedar holds 5,196 daily sessions of 2927 history from Mar 3, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2927 price chart, 2005 to 2026
2927 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -0.2% |
| 6 months | +0.3% |
| Year to date | +0.3% |
| 1 year | +3.1% |
| 3 years | +23.6% |
| 5 years | +0.3% |
| 10 years | +44.7% |
| Since Mar 3, 2005 | -13.0% |
| Compound annual growth, 21.7 years | -0.6% |
2927 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,970 on Oct 17, 2005
- All time low close
- ¥353.29 on Dec 26, 2006
- 52 week high
- ¥892.66 on Aug 17, 2026
- 52 week low
- ¥790.22 on May 26, 2026
- Deepest drawdown
- -82.1% from Oct 17, 2005 to Dec 26, 2006, not yet recovered
- Best single session
- +27.2% on Jul 13, 2021
- Worst single session
- -21.7% on Oct 19, 2005
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2006, -70%
2927 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. 2005 starts on Mar 3, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥846.14 | ¥892.66 | ¥790.22 | ¥847.00 | +0.3% | 6.8M | 205 |
| 2025 | ¥780.67 | ¥851.88 | ¥716.73 | ¥844.23 | +9.4% | 6.8M | 243 |
| 2024 | ¥713.81 | ¥874.97 | ¥664.36 | ¥771.47 | +8.5% | 9.7M | 245 |
| 2023 | ¥648.61 | ¥856.51 | ¥628.45 | ¥711.14 | +10.1% | 13.1M | 246 |
| 2022 | ¥723.61 | ¥736.82 | ¥563.18 | ¥646.03 | -10.2% | 6.2M | 244 |
| 2021 | ¥559.39 | ¥1,269 | ¥556.17 | ¥719.48 | +28.8% | 41.3M | 244 |
| 2020 | ¥521.41 | ¥592.39 | ¥410.30 | ¥558.59 | +6.2% | 3.5M | 241 |
| 2019 | ¥469.41 | ¥556.06 | ¥469.41 | ¥526.10 | +8.6% | 3.6M | 235 |
| 2018 | ¥673.90 | ¥731.96 | ¥402.35 | ¥484.48 | -28.1% | 5.7M | 261 |
| 2017 | ¥599.18 | ¥681.25 | ¥588.85 | ¥673.90 | +13.6% | 2.9M | 253 |
| 2016 | ¥631.43 | ¥678.52 | ¥571.50 | ¥593.37 | -4.5% | 3.1M | 245 |
| 2015 | ¥502.82 | ¥626.81 | ¥494.96 | ¥621.44 | +23.8% | 2.7M | 230 |
| 2014 | ¥489.57 | ¥518.75 | ¥477.72 | ¥502.12 | +3.4% | 2.4M | 233 |
| 2013 | ¥472.05 | ¥510.67 | ¥450.07 | ¥485.43 | +4.0% | 2.6M | 223 |
| 2012 | ¥428.64 | ¥474.07 | ¥428.64 | ¥466.64 | +8.4% | 696K | 233 |
| 2011 | ¥469.95 | ¥502.58 | ¥367.90 | ¥430.64 | -8.0% | 1.4M | 220 |
| 2010 | ¥460.26 | ¥519.55 | ¥446.65 | ¥467.99 | +1.3% | 545.3K | 227 |
| 2009 | ¥474.52 | ¥482.95 | ¥427.85 | ¥462.21 | -1.8% | 751.4K | 231 |
| 2008 | ¥417.25 | ¥537.95 | ¥388.95 | ¥470.63 | +12.6% | 1.5M | 230 |
| 2007 | ¥382.52 | ¥511.50 | ¥382.52 | ¥417.89 | +12.6% | 2.2M | 234 |
| 2006 | ¥1,242 | ¥1,392 | ¥352.65 | ¥371.08 | -70.1% | 7M | 260 |
| 2005 | ¥745.41 | ¥2,087 | ¥624.71 | ¥1,242 | n/a | 32.7M | 213 |
2927 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥847.00 | -0.7% |
| October 2026 | ¥853.00 | +0.2% |
| September 2026 | ¥851.00 | -2.5% |
| August 2026 | ¥873.00 | +4.2% |
| July 2026 | ¥838.03 | +2.1% |
| June 2026 | ¥820.47 | -0.7% |
| May 2026 | ¥826.32 | -2.1% |
| April 2026 | ¥843.88 | -1.7% |
| March 2026 | ¥858.51 | -3.0% |
| February 2026 | ¥884.85 | +4.7% |
| January 2026 | ¥845.19 | +0.1% |
| December 2025 | ¥844.23 | +1.6% |
About the 2927 data
Daily bars. 5,196 sessions from Mar 3, 2005 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 Mar 3, 2005, 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%3A2927/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2927 share price history
