JPX · 2930 · stock
Kitanotatsujin Corporation (2930) stock price history
Every JPX trading session of Kitanotatsujin Corporation from Nov 21, 2014 to Nov 13, 2026: 2,939 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.
2930 adjusted close, 2014 to 2026
- ¥915.33
- All time high, 2018
- ¥154.00
- 52 week high, ¥110.55 low
- 2,939
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
2930 key facts
- Kitanotatsujin Corporation (2930) closed at ¥148.00 on Nov 13, 2026 on JPX.
- 2930's all time high close is ¥915.33, set on Apr 11, 2018; its all time low close is ¥26.80 on Feb 9, 2015.
- 2930's 52 week range is ¥110.55 to ¥154.00.
- 2930 returned +12.6% over the year to Nov 13, 2026 and -61.5% over five years.
- Over ten years 2930 returned +343%, +16.1% a year compounded.
- 2930's deepest drawdown was -87.8% from Apr 11, 2018 to Jun 24, 2026.
- DataCedar holds 2,939 daily sessions of 2930 history from Nov 21, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2930 price chart, 2014 to 2026
2930 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.6% |
| 3 months | +19.0% |
| 6 months | +15.3% |
| Year to date | +10.9% |
| 1 year | +12.6% |
| 3 years | -17.8% |
| 5 years | -61.5% |
| 10 years | +343.3% |
| Since Nov 21, 2014 | +390.8% |
| Compound annual growth, 12.0 years | +14.2% |
2930 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥915.33 on Apr 11, 2018
- All time low close
- ¥26.80 on Feb 9, 2015
- 52 week high
- ¥154.00 on Oct 21, 2026
- 52 week low
- ¥110.55 on Jun 23, 2026
- Deepest drawdown
- -87.8% from Apr 11, 2018 to Jun 24, 2026, not yet recovered
- Best single session
- +23.9% on Jan 16, 2018
- Worst single session
- -14.4% on Apr 16, 2018
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2014
- 4.9×
- Best calendar year
- 2017, +1,073%
- Worst calendar year
- 2020, -36%
2930 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. 2014 starts on Nov 21, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥138.30 | ¥154.00 | ¥110.55 | ¥148.00 | +10.9% | 93.9M | 206 |
| 2025 | ¥145.40 | ¥175.81 | ¥125.64 | ¥133.43 | -6.4% | 133.1M | 243 |
| 2024 | ¥199.79 | ¥236.37 | ¥129.24 | ¥142.55 | -28.7% | 170.9M | 245 |
| 2023 | ¥264.00 | ¥343.93 | ¥166.96 | ¥199.79 | -23.2% | 222.1M | 246 |
| 2022 | ¥309.83 | ¥311.67 | ¥153.30 | ¥260.27 | -15.7% | 317.6M | 244 |
| 2021 | ¥426.85 | ¥629.12 | ¥297.84 | ¥308.90 | -27.3% | 145.2M | 245 |
| 2020 | ¥656.34 | ¥708.30 | ¥355.02 | ¥425.01 | -36.0% | 286.7M | 242 |
| 2019 | ¥325.84 | ¥723.79 | ¥308.64 | ¥664.54 | +96.8% | 385.5M | 241 |
| 2018 | ¥436.82 | ¥997.48 | ¥285.11 | ¥337.61 | -22.7% | 567M | 261 |
| 2017 | ¥37.23 | ¥456.63 | ¥36.79 | ¥436.82 | +1,073% | 962.3M | 253 |
| 2016 | ¥44.42 | ¥46.17 | ¥31.24 | ¥37.23 | -17.5% | 60.6M | 245 |
| 2015 | ¥30.12 | ¥58.12 | ¥26.58 | ¥45.15 | +51.3% | 161.7M | 243 |
| 2014 | ¥30.26 | ¥30.69 | ¥27.48 | ¥29.83 | n/a | 8.6M | 25 |
2930 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥148.00 | -1.3% |
| October 2026 | ¥150.00 | +14.5% |
| September 2026 | ¥131.00 | -1.5% |
| August 2026 | ¥133.00 | +13.2% |
| July 2026 | ¥117.46 | +2.6% |
| June 2026 | ¥114.49 | -7.2% |
| May 2026 | ¥123.38 | -4.6% |
| April 2026 | ¥129.30 | +7.4% |
| March 2026 | ¥120.42 | -10.3% |
| February 2026 | ¥134.24 | -3.6% |
| January 2026 | ¥139.28 | +4.4% |
| December 2025 | ¥133.43 | +2.2% |
About the 2930 data
Daily bars. 2,939 sessions from Nov 21, 2014 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 Nov 21, 2014, 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%3A2930/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2930 share price history
