JPX · 3082 · stock
KICHIRI HOLDINGS & Co.,Ltd. (3082) stock price history
Every JPX trading session of KICHIRI HOLDINGS & Co.,Ltd. from Sep 5, 2008 to Sep 28, 2026: 4,432 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.
3082 adjusted close, 2008 to 2026
- ¥1,162
- All time high, 2023
- ¥989.00
- 52 week high, ¥903.81 low
- 4,432
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3082 key facts
- KICHIRI HOLDINGS & Co.,Ltd. (3082) closed at ¥984.00 on Sep 28, 2026 on JPX.
- 3082's all time high close is ¥1,162, set on Dec 12, 2023; its all time low close is ¥25.94 on Oct 29, 2008.
- 3082's 52 week range is ¥903.81 to ¥989.00.
- 3082 returned +9.0% over the year to Sep 28, 2026 and +55.2% over five years.
- Over ten years 3082 returned +62%, +5.0% a year compounded.
- 3082's deepest drawdown was -73.6% from Jun 20, 2018 to Oct 3, 2022.
- DataCedar holds 4,432 daily sessions of 3082 history from Sep 5, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3082 price chart, 2008 to 2026
3082 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +6.3% |
| 6 months | +4.5% |
| Year to date | +7.5% |
| 1 year | +9.0% |
| 3 years | +12.2% |
| 5 years | +55.2% |
| 10 years | +62.2% |
| Since Sep 5, 2008 | +1,944% |
| Compound annual growth, 18.1 years | +18.2% |
3082 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,162 on Dec 12, 2023
- All time low close
- ¥25.94 on Oct 29, 2008
- 52 week high
- ¥989.00 on Sep 16, 2026
- 52 week low
- ¥903.81 on Sep 30, 2025
- Deepest drawdown
- -73.6% from Jun 20, 2018 to Oct 3, 2022, recovered Dec 6, 2023
- Best single session
- +26.5% on Nov 21, 2011
- Worst single session
- -19.0% on Mar 15, 2011
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2008
- 20.4×
- Best calendar year
- 2011, +287%
- Worst calendar year
- 2021, -35%
3082 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. 2008 starts on Sep 5, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥915.06 | ¥989.00 | ¥915.06 | ¥984.00 | +7.5% | 2.2M | 178 |
| 2025 | ¥851.43 | ¥988.13 | ¥769.55 | ¥915.06 | +7.1% | 5.9M | 243 |
| 2024 | ¥1,001 | ¥1,094 | ¥696.59 | ¥854.39 | -14.1% | 7.6M | 245 |
| 2023 | ¥509.22 | ¥1,166 | ¥509.22 | ¥994.22 | +91.6% | 7.7M | 246 |
| 2022 | ¥379.25 | ¥608.99 | ¥285.10 | ¥518.95 | +36.8% | 10.3M | 244 |
| 2021 | ¥580.37 | ¥646.45 | ¥360.10 | ¥379.25 | -34.8% | 4.6M | 245 |
| 2020 | ¥745.69 | ¥747.58 | ¥399.34 | ¥581.33 | -22.3% | 7.1M | 242 |
| 2019 | ¥616.11 | ¥861.14 | ¥591.76 | ¥748.53 | +17.9% | 3.1M | 241 |
| 2018 | ¥734.06 | ¥1,106 | ¥621.73 | ¥634.83 | -13.5% | 21.6M | 261 |
| 2017 | ¥616.79 | ¥829.52 | ¥582.88 | ¥734.06 | +19.0% | 4.5M | 253 |
| 2016 | ¥627.30 | ¥669.84 | ¥509.62 | ¥616.79 | -1.8% | 4.9M | 245 |
| 2015 | ¥633.27 | ¥686.14 | ¥533.16 | ¥628.20 | -0.8% | 6.3M | 244 |
| 2014 | ¥506.37 | ¥953.04 | ¥361.32 | ¥633.27 | +22.3% | 14.1M | 244 |
| 2013 | ¥254.10 | ¥538.02 | ¥249.32 | ¥517.80 | +107.7% | 12M | 245 |
| 2012 | ¥206.91 | ¥515.83 | ¥191.82 | ¥249.32 | +22.9% | 48.9M | 248 |
| 2011 | ¥52.45 | ¥276.60 | ¥39.59 | ¥202.81 | +286.7% | 15.5M | 245 |
| 2010 | ¥38.08 | ¥53.16 | ¥35.99 | ¥52.45 | +38.3% | 2.2M | 243 |
| 2009 | ¥39.51 | ¥53.16 | ¥33.55 | ¥37.93 | -4.0% | 3.1M | 243 |
| 2008 | ¥50.29 | ¥53.52 | ¥25.94 | ¥39.51 | n/a | 908.4K | 77 |
3082 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥984.00 | +0.2% |
| August 2026 | ¥982.00 | +2.8% |
| July 2026 | ¥955.00 | +1.8% |
| June 2026 | ¥938.00 | -4.2% |
| May 2026 | ¥978.72 | +2.1% |
| April 2026 | ¥958.82 | +0.8% |
| March 2026 | ¥950.87 | +1.7% |
| February 2026 | ¥934.95 | +1.4% |
| January 2026 | ¥922.02 | +0.8% |
| December 2025 | ¥915.06 | -1.0% |
| November 2025 | ¥924.64 | +1.2% |
| October 2025 | ¥913.73 | +0.5% |
About the 3082 data
Daily bars. 4,432 sessions from Sep 5, 2008 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 Sep 5, 2008, 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/3082/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3082 share price history
