JPX · 2961 · stock
Nitcho Corporation (2961) stock price history
Every JPX trading session of Nitcho Corporation from Nov 9, 2021 to Nov 13, 2026: 1,216 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.
2961 adjusted close, 2021 to 2026
- ¥1,725
- All time high, 2026
- ¥1,903
- 52 week high, ¥1,029 low
- 1,216
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
2961 key facts
- Nitcho Corporation (2961) closed at ¥1,545 on Nov 13, 2026 on JPX.
- 2961's all time high close is ¥1,725, set on Jun 29, 2026; its all time low close is ¥498.07 on Mar 9, 2022.
- 2961's 52 week range is ¥1,029 to ¥1,903.
- 2961 returned +35.8% over the year to Nov 13, 2026 and +175.3% over five years.
- Since Nov 9, 2021 2961 returned +169%, +21.9% a year compounded.
- 2961's deepest drawdown was -33.6% from Jul 19, 2024 to Aug 5, 2024.
- DataCedar holds 1,216 daily sessions of 2961 history from Nov 9, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2961 price chart, 2021 to 2026
2961 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.0% |
| 3 months | -0.5% |
| 6 months | +24.1% |
| Year to date | +20.0% |
| 1 year | +35.8% |
| 3 years | +130.2% |
| 5 years | +175.3% |
| 10 years | n/a |
| Since Nov 9, 2021 | +169.3% |
| Compound annual growth, 5.0 years | +21.9% |
2961 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,725 on Jun 29, 2026
- All time low close
- ¥498.07 on Mar 9, 2022
- 52 week high
- ¥1,903 on Jun 26, 2026
- 52 week low
- ¥1,029 on Nov 21, 2025
- Deepest drawdown
- -33.6% from Jul 19, 2024 to Aug 5, 2024, recovered Feb 25, 2025
- Best single session
- +21.1% on Oct 23, 2026
- Worst single session
- -20.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2021
- 2.7×
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2022, +8%
2961 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. 2021 starts on Nov 9, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,288 | ¥1,903 | ¥1,185 | ¥1,545 | +20.0% | 272.9K | 206 |
| 2025 | ¥882.60 | ¥1,313 | ¥811.36 | ¥1,288 | +45.3% | 744.4K | 243 |
| 2024 | ¥658.84 | ¥985.83 | ¥638.71 | ¥886.22 | +34.5% | 1.1M | 245 |
| 2023 | ¥565.62 | ¥741.70 | ¥548.39 | ¥658.84 | +16.9% | 806.8K | 246 |
| 2022 | ¥528.80 | ¥590.67 | ¥498.07 | ¥563.83 | +7.9% | 1.2M | 240 |
| 2021 | ¥586.84 | ¥599.65 | ¥505.75 | ¥522.61 | n/a | 3.4M | 36 |
2961 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,545 | -4.6% |
| October 2026 | ¥1,620 | +9.2% |
| September 2026 | ¥1,484 | -7.8% |
| August 2026 | ¥1,609 | +2.4% |
| July 2026 | ¥1,571 | -6.1% |
| June 2026 | ¥1,673 | +31.2% |
| May 2026 | ¥1,275 | +2.5% |
| April 2026 | ¥1,244 | -1.3% |
| March 2026 | ¥1,260 | +2.5% |
| February 2026 | ¥1,229 | -1.7% |
| January 2026 | ¥1,250 | -2.9% |
| December 2025 | ¥1,288 | +12.7% |
About the 2961 data
Daily bars. 1,216 sessions from Nov 9, 2021 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 9, 2021, 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%3A2961/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2961 share price history
