JPX · 3093 · stock
Treasure Factory Co.,LTD. (3093) stock price history
Every JPX trading session of Treasure Factory Co.,LTD. from Dec 27, 2007 to Sep 28, 2026: 4,602 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.
3093 adjusted close, 2007 to 2026
- ¥2,266
- All time high, 2026
- ¥2,323
- 52 week high, ¥1,548 low
- 4,602
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
3093 key facts
- Treasure Factory Co.,LTD. (3093) closed at ¥1,941 on Sep 28, 2026 on JPX.
- 3093's all time high close is ¥2,266, set on Jul 6, 2026; its all time low close is ¥31.59 on Oct 28, 2008.
- 3093's 52 week range is ¥1,548 to ¥2,323.
- 3093 returned -1.4% over the year to Sep 28, 2026 and +355.4% over five years.
- Over ten years 3093 returned +402%, +17.5% a year compounded.
- 3093's deepest drawdown was -77.7% from Dec 27, 2007 to Oct 28, 2008.
- DataCedar holds 4,602 daily sessions of 3093 history from Dec 27, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3093 price chart, 2007 to 2026
3093 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -4.9% |
| 6 months | +15.5% |
| Year to date | +18.7% |
| 1 year | -1.4% |
| 3 years | +52.1% |
| 5 years | +355.4% |
| 10 years | +402.0% |
| Since Dec 27, 2007 | +1,272% |
| Compound annual growth, 18.8 years | +15.0% |
3093 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,266 on Jul 6, 2026
- All time low close
- ¥31.59 on Oct 28, 2008
- 52 week high
- ¥2,323 on Jul 6, 2026
- 52 week low
- ¥1,548 on Dec 4, 2025
- Deepest drawdown
- -77.7% from Dec 27, 2007 to Oct 28, 2008, recovered Apr 10, 2013
- Best single session
- +23.6% on Oct 13, 2022
- Worst single session
- -17.5% on Jul 13, 2023
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 13.7×
- Best calendar year
- 2014, +192%
- Worst calendar year
- 2008, -72%
3093 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. 2007 starts on Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,663 | ¥2,323 | ¥1,589 | ¥1,941 | +18.7% | 27.8M | 178 |
| 2025 | ¥1,354 | ¥2,085 | ¥1,284 | ¥1,635 | +20.8% | 47.2M | 243 |
| 2024 | ¥1,197 | ¥2,053 | ¥1,090 | ¥1,353 | +11.8% | 57.3M | 245 |
| 2023 | ¥1,110 | ¥1,773 | ¥957.77 | ¥1,211 | +8.0% | 162.2M | 246 |
| 2022 | ¥428.91 | ¥1,212 | ¥342.22 | ¥1,121 | +161.4% | 93.5M | 244 |
| 2021 | ¥305.38 | ¥534.70 | ¥295.63 | ¥428.91 | +40.5% | 13.6M | 245 |
| 2020 | ¥468.25 | ¥468.25 | ¥216.63 | ¥305.38 | -35.3% | 26.3M | 242 |
| 2019 | ¥241.07 | ¥644.18 | ¥241.07 | ¥471.75 | +90.6% | 49.3M | 241 |
| 2018 | ¥429.56 | ¥460.73 | ¥237.20 | ¥247.52 | -42.4% | 14.4M | 261 |
| 2017 | ¥365.59 | ¥465.36 | ¥321.13 | ¥429.56 | +18.3% | 14.8M | 253 |
| 2016 | ¥459.61 | ¥565.36 | ¥325.10 | ¥363.11 | -20.1% | 15.1M | 245 |
| 2015 | ¥502.98 | ¥707.63 | ¥410.80 | ¥454.32 | -9.2% | 29.8M | 244 |
| 2014 | ¥170.73 | ¥517.07 | ¥162.86 | ¥500.37 | +192.2% | 16.6M | 244 |
| 2013 | ¥94.06 | ¥177.70 | ¥93.38 | ¥171.23 | +83.8% | 20.5M | 245 |
| 2012 | ¥58.06 | ¥123.26 | ¥58.06 | ¥93.18 | +60.5% | 23.3M | 248 |
| 2011 | ¥60.97 | ¥69.47 | ¥39.82 | ¥58.06 | -2.5% | 6.1M | 245 |
| 2010 | ¥87.93 | ¥101.99 | ¥46.32 | ¥59.55 | -32.7% | 6.4M | 243 |
| 2009 | ¥36.16 | ¥108.91 | ¥36.16 | ¥88.54 | +143.9% | 454.8M | 243 |
| 2008 | ¥115.04 | ¥138.14 | ¥30.93 | ¥36.30 | -71.7% | 204.8M | 245 |
| 2007 | ¥165.02 | ¥169.73 | ¥119.28 | ¥128.24 | n/a | 15.4M | 2 |
3093 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,941 | -5.6% |
| August 2026 | ¥2,056 | -0.8% |
| July 2026 | ¥2,072 | -6.8% |
| June 2026 | ¥2,224 | +21.0% |
| May 2026 | ¥1,837 | +9.1% |
| April 2026 | ¥1,684 | +2.3% |
| March 2026 | ¥1,645 | -12.3% |
| February 2026 | ¥1,877 | +12.9% |
| January 2026 | ¥1,663 | +1.7% |
| December 2025 | ¥1,635 | +1.8% |
| November 2025 | ¥1,606 | -1.9% |
| October 2025 | ¥1,636 | -11.7% |
About the 3093 data
Daily bars. 4,602 sessions from Dec 27, 2007 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 Dec 27, 2007, 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/3093/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3093 share price history
