JPX · 2979 · stock
SOSiLA Logistics REIT, Inc. (2979) stock price history
Every JPX trading session of SOSiLA Logistics REIT, Inc. from Dec 10, 2019 to Nov 13, 2026: 1,680 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.
2979 adjusted close, 2019 to 2026
- ¥151,819
- All time high, 2021
- ¥133,011
- 52 week high, ¥87,900 low
- 1,680
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
2979 key facts
- SOSiLA Logistics REIT, Inc. (2979) closed at ¥90,000 on Nov 13, 2026 on JPX.
- 2979's all time high close is ¥151,819, set on Sep 6, 2021; its all time low close is ¥63,258 on Mar 19, 2020.
- 2979's 52 week range is ¥87,900 to ¥133,011.
- 2979 returned -24.6% over the year to Nov 13, 2026 and -32.9% over five years.
- Since Dec 10, 2019 2979 returned +1%, +0.1% a year compounded.
- 2979's deepest drawdown was -41.9% from Sep 6, 2021 to Nov 6, 2026.
- DataCedar holds 1,680 daily sessions of 2979 history from Dec 10, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2979 price chart, 2019 to 2026
2979 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -13.6% |
| 6 months | -24.9% |
| Year to date | -27.1% |
| 1 year | -24.6% |
| 3 years | -12.5% |
| 5 years | -32.9% |
| 10 years | n/a |
| Since Dec 10, 2019 | +0.9% |
| Compound annual growth, 6.9 years | +0.1% |
2979 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥151,819 on Sep 6, 2021
- All time low close
- ¥63,258 on Mar 19, 2020
- 52 week high
- ¥133,011 on Jan 15, 2026
- 52 week low
- ¥87,900 on Nov 6, 2026
- Deepest drawdown
- -41.9% from Sep 6, 2021 to Nov 6, 2026, not yet recovered
- Best single session
- +12.8% on Mar 25, 2020
- Worst single session
- -15.3% on Mar 19, 2020
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +44%
- Worst calendar year
- 2022, -19%
2979 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. 2019 starts on Dec 10, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥122,944 | ¥133,011 | ¥87,900 | ¥90,000 | -27.1% | 509.8K | 206 |
| 2025 | ¥98,395 | ¥124,899 | ¥96,724 | ¥123,433 | +26.0% | 445.8K | 243 |
| 2024 | ¥106,474 | ¥111,775 | ¥94,868 | ¥97,931 | -7.7% | 540.8K | 245 |
| 2023 | ¥115,230 | ¥117,514 | ¥101,702 | ¥106,120 | -8.6% | 430.6K | 246 |
| 2022 | ¥143,743 | ¥144,478 | ¥110,181 | ¥116,076 | -19.2% | 489.2K | 239 |
| 2021 | ¥100,386 | ¥153,507 | ¥98,094 | ¥143,743 | +44.2% | 799.3K | 245 |
| 2020 | ¥91,533 | ¥121,545 | ¥63,258 | ¥99,675 | +9.0% | 751.9K | 241 |
| 2019 | ¥85,741 | ¥91,762 | ¥85,512 | ¥91,457 | n/a | 246.2K | 15 |
2979 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥90,000 | -3.2% |
| October 2026 | ¥93,000 | -6.4% |
| September 2026 | ¥99,400 | -3.6% |
| August 2026 | ¥103,100 | -5.2% |
| July 2026 | ¥108,800 | -4.1% |
| June 2026 | ¥113,400 | -1.0% |
| May 2026 | ¥114,500 | -4.7% |
| April 2026 | ¥120,110 | +1.7% |
| March 2026 | ¥118,058 | -6.7% |
| February 2026 | ¥126,560 | +1.2% |
| January 2026 | ¥125,095 | +1.3% |
| December 2025 | ¥123,433 | +2.4% |
About the 2979 data
Daily bars. 1,680 sessions from Dec 10, 2019 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 Dec 10, 2019, 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%3A2979/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2979 share price history
