JPX · 3204 · stock
Toabo Corporation (3204) stock price history
Every JPX trading session of Toabo Corporation from Jun 17, 2003 to Nov 13, 2026: 5,542 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.
3204 adjusted close, 2003 to 2026
- ¥1,285
- All time high, 2005
- ¥557.00
- 52 week high, ¥456.57 low
- 5,542
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
3204 key facts
- Toabo Corporation (3204) closed at ¥492.00 on Nov 13, 2026 on JPX.
- 3204's all time high close is ¥1,285, set on Dec 14, 2005; its all time low close is ¥232.07 on Dec 22, 2003.
- 3204's 52 week range is ¥456.57 to ¥557.00.
- 3204 returned -0.9% over the year to Nov 13, 2026 and +31.8% over five years.
- Over ten years 3204 returned +31%, +2.8% a year compounded.
- 3204's deepest drawdown was -79.7% from Dec 14, 2005 to Feb 24, 2009.
- DataCedar holds 5,542 daily sessions of 3204 history from Jun 17, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3204 price chart, 2003 to 2026
3204 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -0.6% |
| 6 months | -5.0% |
| Year to date | +2.5% |
| 1 year | -0.9% |
| 3 years | +18.4% |
| 5 years | +31.8% |
| 10 years | +31.3% |
| Since Jun 17, 2003 | +24.2% |
| Compound annual growth, 23.4 years | +0.9% |
3204 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,285 on Dec 14, 2005
- All time low close
- ¥232.07 on Dec 22, 2003
- 52 week high
- ¥557.00 on Jan 20, 2026
- 52 week low
- ¥456.57 on Dec 19, 2025
- Deepest drawdown
- -79.7% from Dec 14, 2005 to Feb 24, 2009, not yet recovered
- Best single session
- +49.2% on Apr 30, 2009
- Worst single session
- -22.4% on Mar 15, 2011
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2004, +119%
- Worst calendar year
- 2006, -45%
3204 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. 2003 starts on Jun 17, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥480.00 | ¥557.00 | ¥467.00 | ¥492.00 | +2.5% | 5M | 206 |
| 2025 | ¥388.57 | ¥510.97 | ¥356.51 | ¥480.00 | +23.5% | 5.8M | 243 |
| 2024 | ¥401.77 | ¥434.71 | ¥350.02 | ¥388.57 | -3.5% | 5.1M | 245 |
| 2023 | ¥324.88 | ¥446.59 | ¥310.23 | ¥402.72 | +25.0% | 10M | 246 |
| 2022 | ¥373.67 | ¥378.10 | ¥290.23 | ¥322.13 | -14.2% | 3.3M | 244 |
| 2021 | ¥405.96 | ¥428.23 | ¥358.00 | ¥375.44 | -6.9% | 2.2M | 245 |
| 2020 | ¥459.72 | ¥499.15 | ¥291.10 | ¥403.39 | -13.5% | 3.1M | 242 |
| 2019 | ¥363.66 | ¥479.02 | ¥340.17 | ¥466.43 | +23.8% | 2.9M | 240 |
| 2018 | ¥478.00 | ¥484.97 | ¥336.93 | ¥376.62 | -21.2% | 4M | 256 |
| 2017 | ¥411.86 | ¥493.63 | ¥399.86 | ¥478.00 | +16.5% | 4.8M | 251 |
| 2016 | ¥458.64 | ¥460.09 | ¥314.46 | ¥410.36 | -11.9% | 5.1M | 244 |
| 2015 | ¥541.00 | ¥555.05 | ¥406.10 | ¥465.89 | -12.8% | 16.1M | 244 |
| 2014 | ¥547.85 | ¥595.78 | ¥465.67 | ¥533.97 | -2.5% | 26.7M | 214 |
| 2013 | ¥420.64 | ¥627.63 | ¥400.61 | ¥547.85 | +32.3% | 35.5M | 229 |
| 2012 | ¥342.82 | ¥433.37 | ¥316.94 | ¥413.97 | +18.5% | 11.2M | 226 |
| 2011 | ¥449.37 | ¥486.82 | ¥249.65 | ¥349.28 | -21.2% | 13.7M | 230 |
| 2010 | ¥340.07 | ¥576.90 | ¥327.92 | ¥443.13 | +30.3% | 12.5M | 220 |
| 2009 | ¥370.43 | ¥619.41 | ¥261.12 | ¥340.07 | -6.7% | 15.5M | 230 |
| 2008 | ¥505.12 | ¥646.08 | ¥299.55 | ¥364.36 | -34.7% | 6.9M | 210 |
| 2007 | ¥701.79 | ¥851.35 | ¥540.73 | ¥557.98 | -20.5% | 8.6M | 227 |
| 2006 | ¥1,274 | ¥1,296 | ¥616.98 | ¥701.79 | -44.9% | 19M | 241 |
| 2005 | ¥662.26 | ¥1,387 | ¥600.00 | ¥1,274 | +97.4% | 44.5M | 242 |
| 2004 | ¥339.62 | ¥922.64 | ¥305.66 | ¥645.28 | +119.2% | 24.8M | 248 |
| 2003 | ¥379.24 | ¥481.13 | ¥220.75 | ¥294.34 | n/a | 6.2M | 119 |
3204 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥492.00 | -1.4% |
| October 2026 | ¥499.00 | -1.4% |
| September 2026 | ¥506.00 | +0.2% |
| August 2026 | ¥505.00 | +2.2% |
| July 2026 | ¥494.00 | -2.0% |
| June 2026 | ¥504.00 | -2.9% |
| May 2026 | ¥519.00 | -0.2% |
| April 2026 | ¥520.00 | +5.3% |
| March 2026 | ¥494.00 | -9.4% |
| February 2026 | ¥545.00 | +10.1% |
| January 2026 | ¥495.00 | +3.1% |
| December 2025 | ¥480.00 | +1.5% |
About the 3204 data
Daily bars. 5,542 sessions from Jun 17, 2003 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 Jun 17, 2003, 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%3A3204/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3204 share price history
