JPX · 3169 · stock
Misawa & Co., Ltd. (3169) stock price history
Every JPX trading session of Misawa & Co., Ltd. from Dec 22, 2011 to Sep 28, 2026: 3,630 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.
3169 adjusted close, 2011 to 2026
- ¥993.28
- All time high, 2015
- ¥705.77
- 52 week high, ¥625.00 low
- 3,630
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
3169 key facts
- Misawa & Co., Ltd. (3169) closed at ¥695.00 on Sep 28, 2026 on JPX.
- 3169's all time high close is ¥993.28, set on Jan 30, 2015; its all time low close is ¥255.50 on Jan 27, 2012.
- 3169's 52 week range is ¥625.00 to ¥705.77.
- 3169 returned +1.0% over the year to Sep 28, 2026 and +9.7% over five years.
- Over ten years 3169 returned +78%, +5.9% a year compounded.
- 3169's deepest drawdown was -67.3% from Jan 30, 2015 to Mar 19, 2020.
- DataCedar holds 3,630 daily sessions of 3169 history from Dec 22, 2011 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3169 price chart, 2011 to 2026
3169 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +5.9% |
| 6 months | +11.0% |
| Year to date | +1.6% |
| 1 year | +1.0% |
| 3 years | +18.9% |
| 5 years | +9.7% |
| 10 years | +78.2% |
| Since Dec 22, 2011 | +122.5% |
| Compound annual growth, 14.8 years | +5.6% |
3169 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥993.28 on Jan 30, 2015
- All time low close
- ¥255.50 on Jan 27, 2012
- 52 week high
- ¥705.77 on Dec 1, 2025
- 52 week low
- ¥625.00 on Jan 29, 2026
- Deepest drawdown
- -67.3% from Jan 30, 2015 to Mar 19, 2020, not yet recovered
- Best single session
- +18.6% on Jun 13, 2018
- Worst single session
- -16.1% on Mar 19, 2020
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2011
- 2.2×
- Best calendar year
- 2014, +99%
- Worst calendar year
- 2015, -32%
3169 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. 2011 starts on Dec 22, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥685.01 | ¥695.00 | ¥625.00 | ¥695.00 | +1.6% | 1.2M | 178 |
| 2025 | ¥712.42 | ¥714.37 | ¥561.45 | ¥684.02 | -3.9% | 2.5M | 243 |
| 2024 | ¥656.25 | ¥724.15 | ¥537.49 | ¥711.44 | +8.9% | 3.1M | 245 |
| 2023 | ¥602.62 | ¥657.22 | ¥550.91 | ¥653.36 | +9.5% | 2.6M | 246 |
| 2022 | ¥683.09 | ¥690.60 | ¥515.04 | ¥596.91 | -12.6% | 4.8M | 244 |
| 2021 | ¥598.67 | ¥695.20 | ¥586.60 | ¥683.09 | +14.6% | 7.6M | 245 |
| 2020 | ¥704.45 | ¥812.15 | ¥309.08 | ¥595.89 | -16.8% | 17.8M | 242 |
| 2019 | ¥380.98 | ¥942.02 | ¥345.80 | ¥716.37 | +83.2% | 15.3M | 241 |
| 2018 | ¥461.72 | ¥497.09 | ¥341.98 | ¥390.96 | -15.3% | 6.9M | 261 |
| 2017 | ¥449.02 | ¥481.67 | ¥372.82 | ¥461.72 | +2.6% | 2.8M | 253 |
| 2016 | ¥610.48 | ¥610.48 | ¥364.66 | ¥449.92 | -25.0% | 4.5M | 245 |
| 2015 | ¥880.50 | ¥1,025 | ¥489.84 | ¥599.60 | -31.8% | 7.4M | 244 |
| 2014 | ¥445.99 | ¥880.50 | ¥357.40 | ¥878.98 | +99.1% | 5.9M | 244 |
| 2013 | ¥354.07 | ¥523.10 | ¥317.49 | ¥441.46 | +27.0% | 6.4M | 245 |
| 2012 | ¥296.32 | ¥634.97 | ¥250.97 | ¥347.72 | +19.8% | 12.2M | 248 |
| 2011 | ¥365.56 | ¥399.13 | ¥275.76 | ¥290.27 | n/a | 7.7M | 6 |
3169 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥695.00 | +2.5% |
| August 2026 | ¥678.00 | +4.1% |
| July 2026 | ¥651.00 | -0.9% |
| June 2026 | ¥657.00 | -0.5% |
| May 2026 | ¥660.00 | +1.7% |
| April 2026 | ¥649.00 | +3.5% |
| March 2026 | ¥627.00 | -0.3% |
| February 2026 | ¥629.00 | -0.6% |
| January 2026 | ¥633.00 | -7.5% |
| December 2025 | ¥684.02 | -2.4% |
| November 2025 | ¥700.83 | +2.5% |
| October 2025 | ¥684.02 | -0.9% |
About the 3169 data
Daily bars. 3,630 sessions from Dec 22, 2011 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 28, 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 22, 2011, 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/3169/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3169 share price history
