JPX · 2983 · stock
Arr Planner Co., Ltd. (2983) stock price history
Every JPX trading session of Arr Planner Co., Ltd. from Feb 10, 2021 to Nov 12, 2026: 1,401 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.
2983 adjusted close, 2021 to 2026
- ¥2,238
- All time high, 2026
- ¥2,359
- 52 week high, ¥1,161 low
- 1,401
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
2983 key facts
- Arr Planner Co., Ltd. (2983) closed at ¥1,503 on Nov 12, 2026 on JPX.
- 2983's all time high close is ¥2,238, set on Feb 16, 2026; its all time low close is ¥228.81 on May 17, 2021.
- 2983's 52 week range is ¥1,161 to ¥2,359.
- 2983 returned +25.2% over the year to Nov 12, 2026 and +72.5% over five years.
- Since Feb 10, 2021 2983 returned +205%, +21.4% a year compounded.
- 2983's deepest drawdown was -77.7% from Dec 9, 2021 to Dec 20, 2023.
- DataCedar holds 1,401 daily sessions of 2983 history from Feb 10, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2983 price chart, 2021 to 2026
2983 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -2.1% |
| 6 months | +3.8% |
| Year to date | +11.6% |
| 1 year | +25.2% |
| 3 years | +361.5% |
| 5 years | +72.5% |
| 10 years | n/a |
| Since Feb 10, 2021 | +205.0% |
| Compound annual growth, 5.8 years | +21.4% |
2983 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,238 on Feb 16, 2026
- All time low close
- ¥228.81 on May 17, 2021
- 52 week high
- ¥2,359 on Feb 16, 2026
- 52 week low
- ¥1,161 on Nov 21, 2025
- Deepest drawdown
- -77.7% from Dec 9, 2021 to Dec 20, 2023, recovered Sep 12, 2025
- Best single session
- +23.0% on Sep 12, 2025
- Worst single session
- -22.0% on Jun 14, 2022
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2021
- 3.1×
- Best calendar year
- 2024, +166%
- Worst calendar year
- 2022, -70%
2983 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 Feb 10, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,354 | ¥2,359 | ¥1,304 | ¥1,503 | +11.6% | 13.3M | 205 |
| 2025 | ¥719.43 | ¥1,513 | ¥515.97 | ¥1,347 | +88.6% | 11.8M | 243 |
| 2024 | ¥266.95 | ¥769.34 | ¥260.27 | ¥713.93 | +166.1% | 10M | 245 |
| 2023 | ¥313.94 | ¥391.52 | ¥250.93 | ¥268.28 | -14.7% | 4.9M | 246 |
| 2022 | ¥1,072 | ¥1,076 | ¥301.28 | ¥314.38 | -70.0% | 20.7M | 244 |
| 2021 | ¥543.24 | ¥1,233 | ¥227.18 | ¥1,046 | n/a | 87.9M | 218 |
2983 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,503 | +1.3% |
| October 2026 | ¥1,483 | -8.4% |
| September 2026 | ¥1,619 | -5.3% |
| August 2026 | ¥1,709 | +15.0% |
| July 2026 | ¥1,486 | +4.0% |
| June 2026 | ¥1,429 | +0.3% |
| May 2026 | ¥1,424 | +0.6% |
| April 2026 | ¥1,415 | -0.8% |
| March 2026 | ¥1,426 | -35.2% |
| February 2026 | ¥2,199 | +35.9% |
| January 2026 | ¥1,619 | +20.2% |
| December 2025 | ¥1,347 | +3.7% |
About the 2983 data
Daily bars. 1,401 sessions from Feb 10, 2021 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 Feb 10, 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%3A2983/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2983 share price history
