JPX · 3003 · stock
Hulic Co., Ltd. (3003) stock price history
Every JPX trading session of Hulic Co., Ltd. from Jan 5, 2001 to Nov 13, 2026: 6,348 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.
3003 adjusted close, 2001 to 2026
- ¥2,244
- All time high, 2006
- ¥2,053
- 52 week high, ¥1,567 low
- 6,348
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
3003 key facts
- Hulic Co., Ltd. (3003) closed at ¥1,987 on Nov 13, 2026 on JPX.
- 3003's all time high close is ¥2,244, set on Oct 23, 2006; its all time low close is ¥185.75 on May 23, 2012.
- 3003's 52 week range is ¥1,567 to ¥2,053.
- 3003 returned +25.4% over the year to Nov 13, 2026 and +111.6% over five years.
- Over ten years 3003 returned +179%, +10.8% a year compounded.
- 3003's deepest drawdown was -91.7% from Oct 23, 2006 to May 23, 2012.
- DataCedar holds 6,348 daily sessions of 3003 history from Jan 5, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3003 price chart, 2001 to 2026
3003 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.3% |
| 3 months | +13.2% |
| 6 months | +12.5% |
| Year to date | +18.2% |
| 1 year | +25.4% |
| 3 years | +60.7% |
| 5 years | +111.6% |
| 10 years | +179.2% |
| Since Jan 5, 2001 | +790.6% |
| Compound annual growth, 25.9 years | +8.8% |
3003 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,244 on Oct 23, 2006
- All time low close
- ¥185.75 on May 23, 2012
- 52 week high
- ¥2,053 on Feb 26, 2026
- 52 week low
- ¥1,567 on Nov 18, 2025
- Deepest drawdown
- -91.7% from Oct 23, 2006 to May 23, 2012, not yet recovered
- Best single session
- +23.5% on Sep 29, 2005
- Worst single session
- -19.7% on Dec 22, 2011
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2001
- 8.9×
- Best calendar year
- 2005, +247%
- Worst calendar year
- 2011, -56%
3003 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. 2001 starts on Jan 5, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,696 | ¥2,053 | ¥1,589 | ¥1,987 | +18.2% | 514.4M | 205 |
| 2025 | ¥1,305 | ¥1,697 | ¥1,246 | ¥1,681 | +30.1% | 575.9M | 243 |
| 2024 | ¥1,340 | ¥1,495 | ¥1,164 | ¥1,292 | -3.5% | 659.8M | 245 |
| 2023 | ¥905.82 | ¥1,366 | ¥880.46 | ¥1,339 | +47.3% | 409.4M | 246 |
| 2022 | ¥922.71 | ¥1,005 | ¥825.23 | ¥909.32 | -0.9% | 457.5M | 244 |
| 2021 | ¥926.95 | ¥1,165 | ¥876.53 | ¥917.66 | -0.4% | 496.9M | 244 |
| 2020 | ¥1,030 | ¥1,093 | ¥675.44 | ¥921.26 | -11.1% | 341.1M | 242 |
| 2019 | ¥741.73 | ¥1,050 | ¥640.03 | ¥1,036 | +37.5% | 281.3M | 240 |
| 2018 | ¥944.56 | ¥1,050 | ¥701.35 | ¥753.20 | -20.3% | 272M | 259 |
| 2017 | ¥768.35 | ¥972.74 | ¥733.89 | ¥944.56 | +24.0% | 307.1M | 253 |
| 2016 | ¥754.35 | ¥848.82 | ¥620.21 | ¥761.75 | -1.2% | 334.8M | 245 |
| 2015 | ¥853.55 | ¥1,036 | ¥683.92 | ¥770.94 | -10.5% | 454.4M | 243 |
| 2014 | ¥1,093 | ¥1,111 | ¥711.41 | ¥861.37 | -21.5% | 418.3M | 244 |
| 2013 | ¥420.26 | ¥1,272 | ¥377.46 | ¥1,097 | +168.1% | 675.1M | 243 |
| 2012 | ¥226.25 | ¥499.28 | ¥185.75 | ¥409.03 | +81.4% | 331.9M | 247 |
| 2011 | ¥518.66 | ¥555.41 | ¥220.66 | ¥225.55 | -56.1% | 13.8M | 243 |
| 2010 | ¥487.15 | ¥534.30 | ¥394.67 | ¥513.81 | +6.5% | 12M | 238 |
| 2009 | ¥640.01 | ¥640.01 | ¥240.09 | ¥482.37 | -22.2% | 31.5M | 234 |
| 2008 | ¥975.52 | ¥1,040 | ¥488.32 | ¥619.78 | -37.0% | 38.9M | 228 |
| 2007 | ¥1,743 | ¥2,195 | ¥962.71 | ¥983.97 | -48.2% | 51.8M | 239 |
| 2006 | ¥1,965 | ¥2,256 | ¥1,478 | ¥1,900 | -3.3% | 40.8M | 253 |
| 2005 | ¥566.13 | ¥2,136 | ¥561.59 | ¥1,965 | +247.1% | 45.8M | 254 |
| 2004 | ¥362.21 | ¥790.60 | ¥346.97 | ¥566.13 | +56.3% | 42M | 260 |
| 2003 | ¥293.49 | ¥375.67 | ¥271.42 | ¥362.21 | +23.4% | 11.3M | 260 |
| 2002 | ¥272.29 | ¥336.90 | ¥267.67 | ¥293.49 | +7.8% | 1.1M | 259 |
| 2001 | ¥223.12 | ¥327.84 | ¥201.49 | ¥272.29 | n/a | 1.2M | 237 |
3003 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,987 | +12.0% |
| October 2026 | ¥1,774 | +2.7% |
| September 2026 | ¥1,727 | -3.3% |
| August 2026 | ¥1,785 | +1.5% |
| July 2026 | ¥1,759 | +3.6% |
| June 2026 | ¥1,697 | +1.9% |
| May 2026 | ¥1,666 | -3.8% |
| April 2026 | ¥1,732 | -3.5% |
| March 2026 | ¥1,794 | -11.6% |
| February 2026 | ¥2,029 | +12.5% |
| January 2026 | ¥1,803 | +7.3% |
| December 2025 | ¥1,681 | +1.5% |
About the 3003 data
Daily bars. 6,348 sessions from Jan 5, 2001 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 Jan 5, 2001, 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%3A3003/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3003 share price history
