JPX · 3134 · stock
Hamee Corp. (3134) stock price history
Every JPX trading session of Hamee Corp. from Apr 20, 2015 to Nov 13, 2026: 2,840 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.
3134 adjusted close, 2015 to 2026
- ¥2,302
- All time high, 2020
- ¥542.75
- 52 week high, ¥214.00 low
- 2,840
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
3134 key facts
- Hamee Corp. (3134) closed at ¥223.00 on Nov 13, 2026 on JPX.
- 3134's all time high close is ¥2,302, set on Sep 11, 2020; its all time low close is ¥198.36 on Jan 18, 2016.
- 3134's 52 week range is ¥214.00 to ¥542.75.
- 3134 returned -57.9% over the year to Nov 13, 2026 and -79.7% over five years.
- Over ten years 3134 returned -67%, -10.4% a year compounded.
- 3134's deepest drawdown was -90.5% from Sep 11, 2020 to Nov 6, 2026.
- DataCedar holds 2,840 daily sessions of 3134 history from Apr 20, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3134 price chart, 2015 to 2026
3134 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.9% |
| 3 months | -25.2% |
| 6 months | -44.9% |
| Year to date | -51.3% |
| 1 year | -57.9% |
| 3 years | -75.3% |
| 5 years | -79.7% |
| 10 years | -66.6% |
| Since Apr 20, 2015 | -43.5% |
| Compound annual growth, 11.6 years | -4.8% |
3134 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,302 on Sep 11, 2020
- All time low close
- ¥198.36 on Jan 18, 2016
- 52 week high
- ¥542.75 on Dec 9, 2025
- 52 week low
- ¥214.00 on Nov 6, 2026
- Deepest drawdown
- -90.5% from Sep 11, 2020 to Nov 6, 2026, not yet recovered
- Best single session
- +29.7% on Apr 26, 2016
- Worst single session
- -57.6% on Oct 30, 2025
- Volatility, 1 year annualised
- 97.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2016, +261%
- Worst calendar year
- 2025, -63%
3134 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. 2015 starts on Apr 20, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥457.55 | ¥511.16 | ¥214.00 | ¥223.00 | -51.3% | 22.7M | 206 |
| 2025 | ¥1,242 | ¥1,454 | ¥418.31 | ¥457.55 | -63.2% | 22.9M | 243 |
| 2024 | ¥915.92 | ¥1,339 | ¥779.78 | ¥1,242 | +35.3% | 15.8M | 245 |
| 2023 | ¥638.82 | ¥1,115 | ¥619.90 | ¥917.76 | +43.1% | 21.8M | 246 |
| 2022 | ¥1,170 | ¥1,176 | ¥609.99 | ¥641.53 | -45.1% | 26.9M | 244 |
| 2021 | ¥1,759 | ¥1,823 | ¥913.11 | ¥1,169 | -33.4% | 42.7M | 244 |
| 2020 | ¥1,297 | ¥2,331 | ¥549.12 | ¥1,755 | +32.6% | 94.1M | 242 |
| 2019 | ¥839.12 | ¥1,364 | ¥527.30 | ¥1,323 | +52.7% | 70.3M | 241 |
| 2018 | ¥1,632 | ¥1,903 | ¥862.51 | ¥866.84 | -46.9% | 39.4M | 260 |
| 2017 | ¥801.40 | ¥1,842 | ¥738.69 | ¥1,632 | +103.2% | 60.5M | 253 |
| 2016 | ¥223.52 | ¥1,396 | ¥194.83 | ¥803.11 | +260.7% | 245.4M | 245 |
| 2015 | ¥452.82 | ¥471.56 | ¥208.96 | ¥222.67 | n/a | 50.7M | 171 |
3134 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥223.00 | -7.5% |
| October 2026 | ¥241.00 | -19.7% |
| September 2026 | ¥300.00 | -4.5% |
| August 2026 | ¥314.00 | +7.5% |
| July 2026 | ¥292.00 | +9.4% |
| June 2026 | ¥267.00 | -33.9% |
| May 2026 | ¥404.00 | -11.0% |
| April 2026 | ¥454.00 | -4.6% |
| March 2026 | ¥475.74 | -4.1% |
| February 2026 | ¥495.84 | +8.4% |
| January 2026 | ¥457.55 | 0.0% |
| December 2025 | ¥457.55 | -6.8% |
About the 3134 data
Daily bars. 2,840 sessions from Apr 20, 2015 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 6, 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 Apr 20, 2015, 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%3A3134/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3134 share price history
