JPX · 3153 · stock
Yashima Denki Co., Ltd. (3153) stock price history
Every JPX trading session of Yashima Denki Co., Ltd. from Jun 25, 2009 to Sep 28, 2026: 4,239 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.
3153 adjusted close, 2009 to 2026
- ¥3,581
- All time high, 2026
- ¥3,601
- 52 week high, ¥2,047 low
- 4,239
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
3153 key facts
- Yashima Denki Co., Ltd. (3153) closed at ¥3,125 on Sep 28, 2026 on JPX.
- 3153's all time high close is ¥3,581, set on Feb 12, 2026; its all time low close is ¥166.29 on Nov 25, 2009.
- 3153's 52 week range is ¥2,047 to ¥3,601.
- 3153 returned +39.4% over the year to Sep 28, 2026 and +213.0% over five years.
- Over ten years 3153 returned +578%, +21.1% a year compounded.
- 3153's deepest drawdown was -56.0% from Jun 25, 2009 to Nov 25, 2009.
- DataCedar holds 4,239 daily sessions of 3153 history from Jun 25, 2009 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3153 price chart, 2009 to 2026
3153 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +11.1% |
| 6 months | +4.5% |
| Year to date | +10.1% |
| 1 year | +39.4% |
| 3 years | +145.0% |
| 5 years | +213.0% |
| 10 years | +578.2% |
| Since Jun 25, 2009 | +726.2% |
| Compound annual growth, 17.3 years | +13.0% |
3153 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,581 on Feb 12, 2026
- All time low close
- ¥166.29 on Nov 25, 2009
- 52 week high
- ¥3,601 on Feb 12, 2026
- 52 week low
- ¥2,047 on Oct 14, 2025
- Deepest drawdown
- -56.0% from Jun 25, 2009 to Nov 25, 2009, recovered Jul 1, 2014
- Best single session
- +23.1% on Mar 16, 2011
- Worst single session
- -18.3% on Mar 15, 2011
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2009
- 8.3×
- Best calendar year
- 2017, +74%
- Worst calendar year
- 2018, -27%
3153 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. 2009 starts on Jun 25, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,839 | ¥3,601 | ¥2,642 | ¥3,125 | +10.1% | 10.3M | 178 |
| 2025 | ¥1,674 | ¥2,934 | ¥1,322 | ¥2,839 | +71.4% | 11.9M | 243 |
| 2024 | ¥1,255 | ¥1,944 | ¥1,218 | ¥1,657 | +31.8% | 10.7M | 245 |
| 2023 | ¥1,012 | ¥1,362 | ¥955.29 | ¥1,257 | +24.5% | 7.4M | 246 |
| 2022 | ¥903.84 | ¥1,020 | ¥810.18 | ¥1,009 | +13.0% | 5.8M | 244 |
| 2021 | ¥870.29 | ¥998.41 | ¥812.91 | ¥892.93 | +2.8% | 5.2M | 245 |
| 2020 | ¥807.23 | ¥916.66 | ¥505.61 | ¥868.51 | +7.5% | 5.5M | 242 |
| 2019 | ¥618.15 | ¥814.21 | ¥590.90 | ¥808.10 | +28.1% | 5.1M | 241 |
| 2018 | ¥865.43 | ¥872.93 | ¥563.66 | ¥630.92 | -27.1% | 5.1M | 261 |
| 2017 | ¥504.72 | ¥940.47 | ¥501.47 | ¥865.43 | +74.0% | 6.8M | 253 |
| 2016 | ¥464.58 | ¥497.40 | ¥387.68 | ¥497.40 | +6.3% | 4.4M | 245 |
| 2015 | ¥438.34 | ¥569.23 | ¥422.05 | ¥467.75 | +6.5% | 5M | 244 |
| 2014 | ¥329.22 | ¥473.25 | ¥320.18 | ¥439.11 | +34.0% | 5.6M | 244 |
| 2013 | ¥261.92 | ¥330.72 | ¥257.54 | ¥327.71 | +27.2% | 6.3M | 245 |
| 2012 | ¥235.40 | ¥287.46 | ¥233.47 | ¥257.54 | +10.7% | 8.3M | 248 |
| 2011 | ¥224.50 | ¥279.67 | ¥169.05 | ¥232.59 | +3.6% | 3.4M | 245 |
| 2010 | ¥216.51 | ¥250.20 | ¥189.12 | ¥224.50 | +6.6% | 2.6M | 243 |
| 2009 | ¥358.67 | ¥378.24 | ¥161.73 | ¥210.64 | n/a | 8.5M | 127 |
3153 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,125 | 0.0% |
| August 2026 | ¥3,125 | +3.3% |
| July 2026 | ¥3,025 | +8.5% |
| June 2026 | ¥2,787 | -1.9% |
| May 2026 | ¥2,842 | -3.1% |
| April 2026 | ¥2,934 | +2.7% |
| March 2026 | ¥2,857 | -18.3% |
| February 2026 | ¥3,497 | +15.8% |
| January 2026 | ¥3,020 | +6.3% |
| December 2025 | ¥2,839 | +9.6% |
| November 2025 | ¥2,591 | +1.2% |
| October 2025 | ¥2,561 | +17.3% |
About the 3153 data
Daily bars. 4,239 sessions from Jun 25, 2009 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 Jun 25, 2009, 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/3153/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3153 share price history
