JPX · 2999 · stock
Home Position Co., Ltd. (2999) stock price history
Every JPX trading session of Home Position Co., Ltd. from Jun 23, 2022 to Nov 12, 2026: 1,069 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.
2999 adjusted close, 2022 to 2026
- ¥642.45
- All time high, 2026
- ¥649.34
- 52 week high, ¥415.18 low
- 1,069
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
2999 key facts
- Home Position Co., Ltd. (2999) closed at ¥486.00 on Nov 12, 2026 on JPX.
- 2999's all time high close is ¥642.45, set on Aug 6, 2026; its all time low close is ¥271.87 on Apr 7, 2025.
- 2999's 52 week range is ¥415.18 to ¥649.34.
- 2999 returned +14.1% over the year to Nov 12, 2026.
- Since Jun 23, 2022 2999 returned +19%, +4.0% a year compounded.
- 2999's deepest drawdown was -54.1% from Jul 4, 2023 to Apr 7, 2025.
- DataCedar holds 1,069 daily sessions of 2999 history from Jun 23, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2999 price chart, 2022 to 2026
2999 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -23.9% |
| 6 months | -13.5% |
| Year to date | +6.7% |
| 1 year | +14.1% |
| 3 years | +39.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 23, 2022 | +19.0% |
| Compound annual growth, 4.4 years | +4.0% |
2999 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥642.45 on Aug 6, 2026
- All time low close
- ¥271.87 on Apr 7, 2025
- 52 week high
- ¥649.34 on Aug 7, 2026
- 52 week low
- ¥415.18 on Nov 18, 2025
- Deepest drawdown
- -54.1% from Jul 4, 2023 to Apr 7, 2025, recovered Aug 19, 2025
- Best single session
- +24.1% on Apr 11, 2024
- Worst single session
- -17.6% on Aug 29, 2024
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2023, -28%
2999 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. 2022 starts on Jun 23, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥455.52 | ¥649.34 | ¥429.94 | ¥486.00 | +6.7% | 3.8M | 205 |
| 2025 | ¥348.30 | ¥601.79 | ¥271.87 | ¥455.52 | +32.6% | 5M | 243 |
| 2024 | ¥351.77 | ¥567.59 | ¥288.07 | ¥343.46 | -2.9% | 9.7M | 245 |
| 2023 | ¥491.43 | ¥593.84 | ¥338.46 | ¥353.67 | -27.9% | 7.8M | 246 |
| 2022 | ¥419.25 | ¥599.58 | ¥398.51 | ¥490.49 | n/a | 15.7M | 130 |
2999 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥486.00 | -1.8% |
| October 2026 | ¥495.00 | -5.4% |
| September 2026 | ¥523.00 | -4.0% |
| August 2026 | ¥545.00 | -13.6% |
| July 2026 | ¥630.64 | +8.3% |
| June 2026 | ¥582.44 | +4.6% |
| May 2026 | ¥556.86 | -0.7% |
| April 2026 | ¥560.79 | +15.6% |
| March 2026 | ¥485.04 | +5.6% |
| February 2026 | ¥459.46 | -3.5% |
| January 2026 | ¥476.18 | +4.5% |
| December 2025 | ¥455.52 | +7.2% |
About the 2999 data
Daily bars. 1,069 sessions from Jun 23, 2022 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 Jun 23, 2022, 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%3A2999/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2999 share price history
