JPX · 3323 · stock
Recomm Co., Ltd. (3323) stock price history
Every JPX trading session of Recomm Co., Ltd. from Jun 1, 2004 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.
3323 adjusted close, 2004 to 2026
- ¥2,355
- All time high, 2004
- ¥138.00
- 52 week high, ¥69.00 low
- 5,542
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
3323 key facts
- Recomm Co., Ltd. (3323) closed at ¥81.00 on Nov 13, 2026 on JPX.
- 3323's all time high close is ¥2,355, set on Jul 12, 2004; its all time low close is ¥10.47 on Nov 24, 2011.
- 3323's 52 week range is ¥69.00 to ¥138.00.
- 3323 returned -15.6% over the year to Nov 13, 2026 and +1.3% over five years.
- Over ten years 3323 returned +63%, +5.0% a year compounded.
- 3323's deepest drawdown was -99.6% from Jul 12, 2004 to Nov 24, 2011.
- DataCedar holds 5,542 daily sessions of 3323 history from Jun 1, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3323 price chart, 2004 to 2026
3323 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -13.8% |
| 6 months | -1.2% |
| Year to date | -1.2% |
| 1 year | -15.6% |
| 3 years | +1.8% |
| 5 years | +1.3% |
| 10 years | +62.9% |
| Since Jun 1, 2004 | -94.7% |
| Compound annual growth, 22.5 years | -12.2% |
3323 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,355 on Jul 12, 2004
- All time low close
- ¥10.47 on Nov 24, 2011
- 52 week high
- ¥138.00 on Feb 4, 2026
- 52 week low
- ¥69.00 on May 18, 2026
- Deepest drawdown
- -99.6% from Jul 12, 2004 to Nov 24, 2011, not yet recovered
- Best single session
- +61.2% on Feb 8, 2016
- Worst single session
- -34.3% on Mar 15, 2011
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2017, +201%
- Worst calendar year
- 2009, -70%
3323 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. 2004 starts on Jun 1, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥82.00 | ¥138.00 | ¥69.00 | ¥81.00 | -1.2% | 303.8M | 206 |
| 2025 | ¥65.47 | ¥190.46 | ¥55.55 | ¥82.00 | +25.2% | 767M | 243 |
| 2024 | ¥83.47 | ¥100.94 | ¥54.35 | ¥65.47 | -22.5% | 152.2M | 245 |
| 2023 | ¥87.63 | ¥107.63 | ¥67.63 | ¥84.44 | -5.7% | 157.1M | 246 |
| 2022 | ¥65.87 | ¥120.01 | ¥58.34 | ¥89.53 | +37.9% | 164.4M | 244 |
| 2021 | ¥116.82 | ¥119.58 | ¥59.28 | ¥64.93 | -45.3% | 175.3M | 245 |
| 2020 | ¥115.96 | ¥182.09 | ¥58.89 | ¥118.66 | +2.3% | 818.8M | 242 |
| 2019 | ¥142.61 | ¥174.50 | ¥99.21 | ¥115.96 | -23.4% | 206.8M | 241 |
| 2018 | ¥157.61 | ¥486.91 | ¥136.41 | ¥151.47 | -3.9% | 1.2B | 261 |
| 2017 | ¥52.33 | ¥165.53 | ¥47.97 | ¥157.61 | +201.2% | 915.3M | 253 |
| 2016 | ¥38.37 | ¥90.70 | ¥36.63 | ¥52.33 | +36.4% | 656.3M | 245 |
| 2015 | ¥79.36 | ¥97.68 | ¥31.40 | ¥38.37 | -51.6% | 168.7M | 244 |
| 2014 | ¥35.36 | ¥142.41 | ¥33.40 | ¥79.36 | +125.2% | 665.9M | 244 |
| 2013 | ¥16.74 | ¥44.91 | ¥12.21 | ¥35.23 | +116.0% | 92.1M | 244 |
| 2012 | ¥19.54 | ¥21.72 | ¥12.30 | ¥16.31 | -17.4% | 23.1M | 248 |
| 2011 | ¥26.86 | ¥34.80 | ¥10.46 | ¥19.74 | -24.9% | 33.6M | 245 |
| 2010 | ¥27.56 | ¥46.13 | ¥14.83 | ¥26.29 | -6.1% | 10.5M | 242 |
| 2009 | ¥92.09 | ¥95.93 | ¥19.19 | ¥27.99 | -69.6% | 6.9M | 243 |
| 2008 | ¥291.28 | ¥305.24 | ¥76.92 | ¥92.01 | -69.2% | 1.7M | 244 |
| 2007 | ¥453.49 | ¥630.53 | ¥265.12 | ¥298.26 | -33.8% | 4.8M | 244 |
| 2006 | ¥827.63 | ¥898.27 | ¥228.05 | ¥450.88 | -45.5% | 7.9M | 259 |
| 2005 | ¥715.12 | ¥1,369 | ¥715.12 | ¥827.63 | +15.7% | 16.5M | 260 |
| 2004 | ¥1,633 | ¥2,442 | ¥514.54 | ¥715.12 | n/a | 24.4M | 154 |
3323 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥81.00 | -4.7% |
| October 2026 | ¥85.00 | -8.6% |
| September 2026 | ¥93.00 | -3.1% |
| August 2026 | ¥96.00 | +29.7% |
| July 2026 | ¥74.00 | +4.2% |
| June 2026 | ¥71.00 | -1.4% |
| May 2026 | ¥72.00 | -12.2% |
| April 2026 | ¥82.00 | -3.5% |
| March 2026 | ¥85.00 | -15.0% |
| February 2026 | ¥100.00 | -9.9% |
| January 2026 | ¥111.00 | +35.4% |
| December 2025 | ¥82.00 | -4.7% |
About the 3323 data
Daily bars. 5,542 sessions from Jun 1, 2004 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 1, 2004, 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%3A3323/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3323 share price history
