JPX · 3193 · stock
Eternal Hospitality Group Co.,Ltd. (3193) stock price history
Every JPX trading session of Eternal Hospitality Group Co.,Ltd. from Jul 10, 2014 to Sep 28, 2026: 3,004 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.
3193 adjusted close, 2014 to 2026
- ¥2,333
- All time high, 2024
- ¥1,900
- 52 week high, ¥1,260 low
- 3,004
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
3193 key facts
- Eternal Hospitality Group Co.,Ltd. (3193) closed at ¥1,310 on Sep 28, 2026 on JPX.
- 3193's all time high close is ¥2,333, set on Mar 27, 2024; its all time low close is ¥447.79 on Aug 11, 2014.
- 3193's 52 week range is ¥1,260 to ¥1,900.
- 3193 returned -16.0% over the year to Sep 28, 2026 and +28.7% over five years.
- Over ten years 3193 returned +12%, +1.2% a year compounded.
- 3193's deepest drawdown was -69.3% from Dec 22, 2017 to Aug 3, 2020.
- DataCedar holds 3,004 daily sessions of 3193 history from Jul 10, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3193 price chart, 2014 to 2026
3193 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -1.2% |
| 6 months | -23.5% |
| Year to date | -21.9% |
| 1 year | -16.0% |
| 3 years | -9.4% |
| 5 years | +28.7% |
| 10 years | +12.3% |
| Since Jul 10, 2014 | +135.5% |
| Compound annual growth, 12.2 years | +7.3% |
3193 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,333 on Mar 27, 2024
- All time low close
- ¥447.79 on Aug 11, 2014
- 52 week high
- ¥1,900 on Mar 2, 2026
- 52 week low
- ¥1,260 on Sep 14, 2026
- Deepest drawdown
- -69.3% from Dec 22, 2017 to Aug 3, 2020, recovered Jan 23, 2024
- Best single session
- +19.2% on Dec 9, 2019
- Worst single session
- -14.9% on Apr 3, 2020
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2014
- 2.4×
- Best calendar year
- 2015, +88%
- Worst calendar year
- 2018, -53%
3193 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. 2014 starts on Jul 10, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,679 | ¥1,900 | ¥1,260 | ¥1,310 | -21.9% | 25.8M | 178 |
| 2025 | ¥1,373 | ¥1,750 | ¥1,136 | ¥1,677 | +23.5% | 50.5M | 243 |
| 2024 | ¥1,620 | ¥2,369 | ¥1,329 | ¥1,358 | -16.2% | 63.9M | 245 |
| 2023 | ¥970.83 | ¥1,813 | ¥921.26 | ¥1,620 | +65.9% | 65.6M | 246 |
| 2022 | ¥854.60 | ¥1,215 | ¥758.22 | ¥976.06 | +15.0% | 70.5M | 244 |
| 2021 | ¥677.51 | ¥1,082 | ¥624.81 | ¥848.43 | +23.1% | 67.3M | 245 |
| 2020 | ¥1,120 | ¥1,277 | ¥552.17 | ¥689.38 | -39.3% | 107.3M | 242 |
| 2019 | ¥824.17 | ¥1,181 | ¥697.19 | ¥1,136 | +33.1% | 42.2M | 241 |
| 2018 | ¥1,800 | ¥1,835 | ¥776.63 | ¥853.83 | -52.6% | 59M | 261 |
| 2017 | ¥1,188 | ¥1,861 | ¥1,046 | ¥1,800 | +53.8% | 87.5M | 253 |
| 2016 | ¥1,159 | ¥1,350 | ¥825.28 | ¥1,171 | +3.0% | 60.4M | 245 |
| 2015 | ¥605.33 | ¥1,483 | ¥565.68 | ¥1,137 | +88.1% | 49M | 244 |
| 2014 | ¥478.88 | ¥740.01 | ¥438.47 | ¥604.55 | n/a | 114.6M | 117 |
3193 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,310 | -9.4% |
| August 2026 | ¥1,446 | +4.9% |
| July 2026 | ¥1,378 | +2.4% |
| June 2026 | ¥1,345 | -3.1% |
| May 2026 | ¥1,388 | -5.7% |
| April 2026 | ¥1,472 | -11.8% |
| March 2026 | ¥1,669 | -9.0% |
| February 2026 | ¥1,833 | +5.5% |
| January 2026 | ¥1,737 | +3.6% |
| December 2025 | ¥1,677 | +5.5% |
| November 2025 | ¥1,589 | +15.8% |
| October 2025 | ¥1,372 | -7.2% |
About the 3193 data
Daily bars. 3,004 sessions from Jul 10, 2014 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 Jul 10, 2014, 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/3193/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3193 share price history
