JPX · 3161 · stock
AZEARTH Corporation (3161) stock price history
Every JPX trading session of AZEARTH Corporation from Apr 16, 2010 to Nov 13, 2026: 4,041 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.
3161 adjusted close, 2010 to 2026
- ¥1,411
- All time high, 2020
- ¥726.00
- 52 week high, ¥614.53 low
- 4,041
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
3161 key facts
- AZEARTH Corporation (3161) closed at ¥661.00 on Nov 13, 2026 on JPX.
- 3161's all time high close is ¥1,411, set on Jan 31, 2020; its all time low close is ¥206.41 on Oct 18, 2010.
- 3161's 52 week range is ¥614.53 to ¥726.00.
- 3161 returned +7.2% over the year to Nov 13, 2026 and +15.7% over five years.
- Over ten years 3161 returned +82%, +6.2% a year compounded.
- 3161's deepest drawdown was -74.4% from Oct 17, 2014 to Dec 25, 2018.
- DataCedar holds 4,041 daily sessions of 3161 history from Apr 16, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3161 price chart, 2010 to 2026
3161 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +0.3% |
| 6 months | -1.8% |
| Year to date | +5.7% |
| 1 year | +7.2% |
| 3 years | +10.3% |
| 5 years | +15.7% |
| 10 years | +82.2% |
| Since Apr 16, 2010 | +110.8% |
| Compound annual growth, 16.6 years | +4.6% |
3161 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,411 on Jan 31, 2020
- All time low close
- ¥206.41 on Oct 18, 2010
- 52 week high
- ¥726.00 on Oct 5, 2026
- 52 week low
- ¥614.53 on Nov 21, 2025
- Deepest drawdown
- -74.4% from Oct 17, 2014 to Dec 25, 2018, recovered Jan 27, 2020
- Best single session
- +57.4% on Oct 16, 2014
- Worst single session
- -24.5% on Jun 9, 2011
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2010
- 2.1×
- Best calendar year
- 2014, +60%
- Worst calendar year
- 2018, -34%
3161 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. 2010 starts on Apr 16, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥621.28 | ¥726.00 | ¥618.00 | ¥661.00 | +5.7% | 3.2M | 206 |
| 2025 | ¥607.07 | ¥688.20 | ¥580.96 | ¥625.14 | +2.2% | 3.6M | 243 |
| 2024 | ¥622.86 | ¥697.52 | ¥509.16 | ¥611.73 | -0.2% | 5.3M | 244 |
| 2023 | ¥559.79 | ¥642.71 | ¥539.68 | ¥612.93 | +10.7% | 4.1M | 246 |
| 2022 | ¥543.31 | ¥699.74 | ¥500.08 | ¥553.67 | +3.5% | 9.4M | 244 |
| 2021 | ¥616.40 | ¥966.85 | ¥511.95 | ¥534.84 | -13.2% | 19.9M | 245 |
| 2020 | ¥496.01 | ¥1,620 | ¥479.78 | ¥616.40 | +28.0% | 126.9M | 242 |
| 2019 | ¥335.35 | ¥513.87 | ¥331.38 | ¥481.40 | +40.9% | 5.4M | 241 |
| 2018 | ¥517.05 | ¥570.86 | ¥298.09 | ¥341.69 | -33.9% | 7.7M | 252 |
| 2017 | ¥402.56 | ¥581.00 | ¥397.19 | ¥517.05 | +28.4% | 21.7M | 251 |
| 2016 | ¥425.93 | ¥522.18 | ¥341.22 | ¥402.56 | -4.3% | 7.2M | 245 |
| 2015 | ¥459.82 | ¥969.26 | ¥372.50 | ¥420.66 | -9.7% | 62.4M | 243 |
| 2014 | ¥293.89 | ¥1,399 | ¥259.16 | ¥465.74 | +60.4% | 101.1M | 243 |
| 2013 | ¥257.20 | ¥440.32 | ¥231.07 | ¥290.28 | +13.5% | 6.9M | 245 |
| 2012 | ¥350.30 | ¥453.49 | ¥230.64 | ¥255.80 | -26.7% | 6.5M | 244 |
| 2011 | ¥221.63 | ¥818.73 | ¥192.52 | ¥348.94 | +55.6% | 28M | 242 |
| 2010 | ¥297.76 | ¥347.81 | ¥201.78 | ¥224.27 | n/a | 6.2M | 165 |
3161 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥661.00 | -0.5% |
| October 2026 | ¥664.00 | -1.2% |
| September 2026 | ¥672.00 | -0.1% |
| August 2026 | ¥673.00 | +2.0% |
| July 2026 | ¥660.00 | -0.3% |
| June 2026 | ¥662.00 | -1.0% |
| May 2026 | ¥669.00 | +4.9% |
| April 2026 | ¥638.00 | -2.5% |
| March 2026 | ¥654.08 | +1.2% |
| February 2026 | ¥646.37 | +0.3% |
| January 2026 | ¥644.44 | +3.1% |
| December 2025 | ¥625.14 | +0.8% |
About the 3161 data
Daily bars. 4,041 sessions from Apr 16, 2010 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 16, 2010, 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%3A3161/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3161 share price history
