JPX · 296A · stock
Reiwa Accounting Holdings Co., Ltd. (296A) stock price history
Every JPX trading session of Reiwa Accounting Holdings Co., Ltd. from Dec 23, 2024 to Sep 28, 2026: 427 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.
296A adjusted close, 2024 to 2026
- ¥1,245
- All time high, 2026
- ¥1,248
- 52 week high, ¥595.95 low
- 427
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
296A key facts
- Reiwa Accounting Holdings Co., Ltd. (296A) closed at ¥1,169 on Sep 28, 2026 on JPX.
- 296A's all time high close is ¥1,245, set on Sep 17, 2026; its all time low close is ¥387.92 on Dec 27, 2024.
- 296A's 52 week range is ¥595.95 to ¥1,248.
- 296A returned +85.3% over the year to Sep 28, 2026.
- Since Dec 23, 2024 296A returned +164%, +73.5% a year compounded.
- 296A's deepest drawdown was -27.2% from Feb 25, 2025 to Apr 7, 2025.
- DataCedar holds 427 daily sessions of 296A history from Dec 23, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
296A price chart, 2024 to 2026
296A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +54.6% |
| 6 months | +47.5% |
| Year to date | +66.4% |
| 1 year | +85.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2024 | +164.3% |
| Compound annual growth, 1.8 years | +73.5% |
296A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,245 on Sep 17, 2026
- All time low close
- ¥387.92 on Dec 27, 2024
- 52 week high
- ¥1,248 on Sep 17, 2026
- 52 week low
- ¥595.95 on Oct 2, 2025
- Deepest drawdown
- -27.2% from Feb 25, 2025 to Apr 7, 2025, recovered Apr 17, 2025
- Best single session
- +20.0% on Jul 21, 2026
- Worst single session
- -12.0% on Jul 23, 2025
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2024
- 2.6×
- Best calendar year
- 2025, +61%
- Worst calendar year
- 2025, +61%
296A 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. 2024 starts on Dec 23, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥702.27 | ¥1,248 | ¥615.46 | ¥1,169 | +66.4% | 13.7M | 178 |
| 2025 | ¥451.35 | ¥772.19 | ¥394.35 | ¥702.27 | +60.8% | 61.3M | 243 |
| 2024 | ¥478.92 | ¥482.60 | ¥384.24 | ¥436.64 | n/a | 13.4M | 6 |
296A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,169 | -1.6% |
| August 2026 | ¥1,187 | +38.5% |
| July 2026 | ¥857.00 | +13.1% |
| June 2026 | ¥758.00 | +1.5% |
| May 2026 | ¥747.00 | +1.1% |
| April 2026 | ¥739.00 | -6.8% |
| March 2026 | ¥793.00 | +18.3% |
| February 2026 | ¥670.08 | -2.3% |
| January 2026 | ¥685.68 | -2.4% |
| December 2025 | ¥702.27 | +0.8% |
| November 2025 | ¥696.41 | +5.8% |
| October 2025 | ¥658.37 | +3.2% |
About the 296A data
Daily bars. 427 sessions from Dec 23, 2024 to Sep 28, 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 Sep 29, 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 Dec 23, 2024, 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/296A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
296A share price history
