JPX · 3284 · stock
Hoosiers Holdings Co., Ltd. (3284) stock price history
Every JPX trading session of Hoosiers Holdings Co., Ltd. from Apr 1, 2013 to Nov 12, 2026: 3,329 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.
3284 adjusted close, 2013 to 2026
- ¥1,364
- All time high, 2026
- ¥1,369
- 52 week high, ¥1,126 low
- 3,329
- 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.
3284 key facts
- Hoosiers Holdings Co., Ltd. (3284) closed at ¥1,220 on Nov 12, 2026 on JPX.
- 3284's all time high close is ¥1,364, set on Feb 12, 2026; its all time low close is ¥258.20 on Feb 15, 2016.
- 3284's 52 week range is ¥1,126 to ¥1,369.
- 3284 returned -3.1% over the year to Nov 12, 2026 and +129.3% over five years.
- Over ten years 3284 returned +249%, +13.3% a year compounded.
- 3284's deepest drawdown was -74.1% from Apr 10, 2013 to Feb 15, 2016.
- DataCedar holds 3,329 daily sessions of 3284 history from Apr 1, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3284 price chart, 2013 to 2026
3284 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -3.4% |
| 6 months | +2.9% |
| Year to date | -4.5% |
| 1 year | -3.1% |
| 3 years | +34.1% |
| 5 years | +129.3% |
| 10 years | +248.5% |
| Since Apr 1, 2013 | +93.5% |
| Compound annual growth, 13.6 years | +5.0% |
3284 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,364 on Feb 12, 2026
- All time low close
- ¥258.20 on Feb 15, 2016
- 52 week high
- ¥1,369 on Feb 12, 2026
- 52 week low
- ¥1,126 on Jun 4, 2026
- Deepest drawdown
- -74.1% from Apr 10, 2013 to Feb 15, 2016, recovered Sep 19, 2023
- Best single session
- +24.4% on Apr 8, 2013
- Worst single session
- -21.7% on Jan 29, 2018
- Volatility, 1 year annualised
- 19.5%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2017, +124%
- Worst calendar year
- 2018, -51%
3284 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 Apr 1, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,280 | ¥1,369 | ¥1,126 | ¥1,220 | -4.5% | 41.3M | 205 |
| 2025 | ¥962.76 | ¥1,320 | ¥847.83 | ¥1,278 | +33.7% | 44.8M | 243 |
| 2024 | ¥929.08 | ¥1,052 | ¥769.70 | ¥955.43 | +3.1% | 22M | 244 |
| 2023 | ¥614.90 | ¥1,004 | ¥599.30 | ¥926.47 | +51.7% | 22.7M | 246 |
| 2022 | ¥527.53 | ¥676.72 | ¥481.89 | ¥610.79 | +16.3% | 17.8M | 244 |
| 2021 | ¥491.91 | ¥583.10 | ¥463.88 | ¥525.21 | +7.1% | 29M | 243 |
| 2020 | ¥503.43 | ¥556.07 | ¥366.24 | ¥490.43 | -3.9% | 40.8M | 241 |
| 2019 | ¥421.07 | ¥529.74 | ¥390.50 | ¥510.54 | +19.5% | 56.6M | 238 |
| 2018 | ¥867.68 | ¥876.25 | ¥377.60 | ¥427.18 | -50.8% | 142.9M | 257 |
| 2017 | ¥390.95 | ¥897.33 | ¥371.14 | ¥867.68 | +123.8% | 71.5M | 251 |
| 2016 | ¥331.53 | ¥421.52 | ¥255.74 | ¥387.76 | +16.1% | 36.7M | 245 |
| 2015 | ¥318.01 | ¥415.67 | ¥257.29 | ¥334.00 | +3.9% | 48.9M | 244 |
| 2014 | ¥439.06 | ¥460.72 | ¥266.26 | ¥321.61 | -27.2% | 78.2M | 242 |
| 2013 | ¥738.14 | ¥1,075 | ¥387.67 | ¥441.99 | n/a | 119.9M | 186 |
3284 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,220 | +0.7% |
| October 2026 | ¥1,211 | -1.6% |
| September 2026 | ¥1,231 | -7.9% |
| August 2026 | ¥1,337 | +7.7% |
| July 2026 | ¥1,241 | +4.1% |
| June 2026 | ¥1,192 | +1.9% |
| May 2026 | ¥1,170 | -0.7% |
| April 2026 | ¥1,178 | -1.0% |
| March 2026 | ¥1,190 | -7.8% |
| February 2026 | ¥1,290 | +0.3% |
| January 2026 | ¥1,286 | +0.7% |
| December 2025 | ¥1,278 | -1.3% |
About the 3284 data
Daily bars. 3,329 sessions from Apr 1, 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 Apr 1, 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%3A3284/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3284 share price history
