JPX · 3333 · stock
Asahi Co., Ltd. (3333) stock price history
Every JPX trading session of Asahi Co., Ltd. from Dec 14, 2005 to Nov 13, 2026: 5,136 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.
3333 adjusted close, 2005 to 2026
- ¥1,650
- All time high, 2020
- ¥1,431
- 52 week high, ¥1,202 low
- 5,136
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
3333 key facts
- Asahi Co., Ltd. (3333) closed at ¥1,285 on Nov 13, 2026 on JPX.
- 3333's all time high close is ¥1,650, set on Aug 21, 2020; its all time low close is ¥368.02 on Jan 16, 2008.
- 3333's 52 week range is ¥1,202 to ¥1,431.
- 3333 returned -0.1% over the year to Nov 13, 2026 and +10.6% over five years.
- Over ten years 3333 returned +31%, +2.8% a year compounded.
- 3333's deepest drawdown was -48.8% from Jun 16, 2006 to Jan 16, 2008.
- DataCedar holds 5,136 daily sessions of 3333 history from Dec 14, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3333 price chart, 2005 to 2026
3333 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -3.0% |
| 6 months | +4.6% |
| Year to date | +2.2% |
| 1 year | -0.1% |
| 3 years | +10.1% |
| 5 years | +10.6% |
| 10 years | +31.2% |
| Since Dec 14, 2005 | +136.5% |
| Compound annual growth, 20.9 years | +4.2% |
3333 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,650 on Aug 21, 2020
- All time low close
- ¥368.02 on Jan 16, 2008
- 52 week high
- ¥1,431 on Apr 3, 2026
- 52 week low
- ¥1,202 on Jun 3, 2026
- Deepest drawdown
- -48.8% from Jun 16, 2006 to Jan 16, 2008, recovered Dec 16, 2008
- Best single session
- +17.4% on Dec 16, 2008
- Worst single session
- -10.5% on Jul 18, 2006
- Volatility, 1 year annualised
- 16.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 2.4×
- Best calendar year
- 2008, +80%
- Worst calendar year
- 2007, -26%
3333 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. 2005 starts on Dec 14, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,261 | ¥1,431 | ¥1,202 | ¥1,285 | +2.2% | 29.4M | 206 |
| 2025 | ¥1,404 | ¥1,440 | ¥1,153 | ¥1,257 | -10.9% | 19.5M | 243 |
| 2024 | ¥1,141 | ¥1,632 | ¥1,130 | ¥1,410 | +23.9% | 20.3M | 245 |
| 2023 | ¥1,185 | ¥1,218 | ¥1,092 | ¥1,138 | -4.0% | 27.9M | 246 |
| 2022 | ¥1,227 | ¥1,238 | ¥1,089 | ¥1,186 | -3.3% | 21.5M | 244 |
| 2021 | ¥1,380 | ¥1,486 | ¥1,061 | ¥1,227 | -9.9% | 42.1M | 245 |
| 2020 | ¥1,154 | ¥1,667 | ¥782.86 | ¥1,361 | +16.5% | 53.5M | 242 |
| 2019 | ¥1,110 | ¥1,288 | ¥971.26 | ¥1,168 | +4.0% | 26M | 239 |
| 2018 | ¥1,060 | ¥1,372 | ¥978.26 | ¥1,124 | +6.0% | 35.8M | 261 |
| 2017 | ¥1,028 | ¥1,212 | ¥988.14 | ¥1,060 | +3.1% | 32.7M | 253 |
| 2016 | ¥1,014 | ¥1,444 | ¥952.85 | ¥1,028 | +0.9% | 36.4M | 244 |
| 2015 | ¥870.87 | ¥1,210 | ¥820.05 | ¥1,019 | +17.2% | 37.4M | 242 |
| 2014 | ¥1,145 | ¥1,183 | ¥846.61 | ¥869.30 | -23.6% | 34.5M | 242 |
| 2013 | ¥958.99 | ¥1,396 | ¥911.38 | ¥1,138 | +20.0% | 33.8M | 245 |
| 2012 | ¥1,280 | ¥1,280 | ¥823.85 | ¥948.24 | -24.6% | 30.8M | 247 |
| 2011 | ¥839.61 | ¥1,426 | ¥816.31 | ¥1,257 | +50.7% | 25.7M | 245 |
| 2010 | ¥1,056 | ¥1,245 | ¥806.24 | ¥834.30 | -20.2% | 21.2M | 243 |
| 2009 | ¥889.10 | ¥1,365 | ¥593.22 | ¥1,046 | +21.8% | 29.9M | 243 |
| 2008 | ¥478.24 | ¥874.03 | ¥362.41 | ¥858.96 | +79.6% | 12.9M | 244 |
| 2007 | ¥665.05 | ¥747.25 | ¥459.56 | ¥478.24 | -26.0% | 5.1M | 244 |
| 2006 | ¥535.78 | ¥756.59 | ¥498.44 | ¥646.37 | +20.6% | 5.3M | 260 |
| 2005 | ¥532.05 | ¥552.58 | ¥522.71 | ¥535.78 | n/a | 247.2K | 13 |
3333 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,285 | +1.9% |
| October 2026 | ¥1,261 | -0.9% |
| September 2026 | ¥1,273 | -4.0% |
| August 2026 | ¥1,326 | -0.6% |
| July 2026 | ¥1,333 | +5.2% |
| June 2026 | ¥1,268 | +2.2% |
| May 2026 | ¥1,240 | -1.8% |
| April 2026 | ¥1,263 | -3.4% |
| March 2026 | ¥1,307 | +1.4% |
| February 2026 | ¥1,289 | +3.8% |
| January 2026 | ¥1,242 | -1.2% |
| December 2025 | ¥1,257 | -1.1% |
About the 3333 data
Daily bars. 5,136 sessions from Dec 14, 2005 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 Dec 14, 2005, 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%3A3333/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3333 share price history
