JPX · 3166 · stock
Ochi Holdings Co., Ltd. (3166) stock price history
Every JPX trading session of Ochi Holdings Co., Ltd. from Nov 26, 2013 to Nov 12, 2026: 3,154 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.
3166 adjusted close, 2013 to 2026
- ¥1,585
- All time high, 2024
- ¥1,584
- 52 week high, ¥1,350 low
- 3,154
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
3166 key facts
- Ochi Holdings Co., Ltd. (3166) closed at ¥1,412 on Nov 12, 2026 on JPX.
- 3166's all time high close is ¥1,585, set on Mar 21, 2024; its all time low close is ¥418.75 on Nov 28, 2013.
- 3166's 52 week range is ¥1,350 to ¥1,584.
- 3166 returned +2.7% over the year to Nov 12, 2026 and +31.3% over five years.
- Over ten years 3166 returned +68%, +5.3% a year compounded.
- 3166's deepest drawdown was -53.4% from Dec 30, 2014 to Aug 25, 2015.
- DataCedar holds 3,154 daily sessions of 3166 history from Nov 26, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3166 price chart, 2013 to 2026
3166 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -3.8% |
| 6 months | +1.5% |
| Year to date | -0.9% |
| 1 year | +2.7% |
| 3 years | +12.1% |
| 5 years | +31.3% |
| 10 years | +67.7% |
| Since Nov 26, 2013 | +222.5% |
| Compound annual growth, 13.0 years | +9.5% |
3166 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,585 on Mar 21, 2024
- All time low close
- ¥418.75 on Nov 28, 2013
- 52 week high
- ¥1,584 on Mar 2, 2026
- 52 week low
- ¥1,350 on Jun 3, 2026
- Deepest drawdown
- -53.4% from Dec 30, 2014 to Aug 25, 2015, recovered Sep 28, 2020
- Best single session
- +23.6% on Dec 30, 2014
- Worst single session
- -16.5% on Aug 25, 2015
- Volatility, 1 year annualised
- 11.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2013
- 3.2×
- Best calendar year
- 2014, +242%
- Worst calendar year
- 2015, -45%
3166 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. 2013 starts on Nov 26, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,432 | ¥1,584 | ¥1,350 | ¥1,412 | -0.9% | 1.2M | 205 |
| 2025 | ¥1,288 | ¥1,426 | ¥1,171 | ¥1,425 | +11.5% | 2.6M | 243 |
| 2024 | ¥1,343 | ¥1,630 | ¥1,159 | ¥1,278 | -3.8% | 3.1M | 245 |
| 2023 | ¥1,083 | ¥1,332 | ¥1,078 | ¥1,329 | +23.2% | 4.1M | 246 |
| 2022 | ¥1,109 | ¥1,187 | ¥1,031 | ¥1,079 | -1.4% | 3.4M | 244 |
| 2021 | ¥1,058 | ¥1,194 | ¥1,037 | ¥1,094 | +3.4% | 1.9M | 245 |
| 2020 | ¥1,165 | ¥1,628 | ¥823.25 | ¥1,058 | -11.0% | 1.9M | 240 |
| 2019 | ¥862.39 | ¥1,286 | ¥845.79 | ¥1,189 | +36.7% | 1.2M | 237 |
| 2018 | ¥1,170 | ¥1,291 | ¥779.39 | ¥869.50 | -25.7% | 1.2M | 258 |
| 2017 | ¥932.29 | ¥1,183 | ¥932.29 | ¥1,170 | +25.5% | 1.3M | 251 |
| 2016 | ¥815.62 | ¥935.36 | ¥693.28 | ¥932.29 | +14.7% | 1.3M | 244 |
| 2015 | ¥1,453 | ¥1,483 | ¥673.28 | ¥812.60 | -45.2% | 1.5M | 241 |
| 2014 | ¥439.81 | ¥1,497 | ¥409.43 | ¥1,483 | +242.0% | 2.4M | 232 |
| 2013 | ¥461.85 | ¥471.16 | ¥417.28 | ¥433.45 | n/a | 96.5K | 23 |
3166 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,412 | -0.8% |
| October 2026 | ¥1,424 | -1.5% |
| September 2026 | ¥1,445 | -2.0% |
| August 2026 | ¥1,474 | +1.5% |
| July 2026 | ¥1,452 | +2.5% |
| June 2026 | ¥1,417 | +0.3% |
| May 2026 | ¥1,413 | +0.9% |
| April 2026 | ¥1,400 | -3.2% |
| March 2026 | ¥1,447 | -7.8% |
| February 2026 | ¥1,569 | +7.9% |
| January 2026 | ¥1,454 | +2.1% |
| December 2025 | ¥1,425 | +2.3% |
About the 3166 data
Daily bars. 3,154 sessions from Nov 26, 2013 to Nov 12, 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 Nov 26, 2013, 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%3A3166/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3166 share price history
