JPX · 3377 · stock
BIKE O & COMPANY Ltd. (3377) stock price history
Every JPX trading session of BIKE O & COMPANY Ltd. from Aug 21, 2006 to Sep 28, 2026: 4,940 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.
3377 adjusted close, 2006 to 2026
- ¥1,609
- All time high, 2021
- ¥539.71
- 52 week high, ¥358.00 low
- 4,940
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3377 key facts
- BIKE O & COMPANY Ltd. (3377) closed at ¥392.00 on Sep 28, 2026 on JPX.
- 3377's all time high close is ¥1,609, set on Sep 9, 2021; its all time low close is ¥9.34 on Oct 24, 2006.
- 3377's 52 week range is ¥358.00 to ¥539.71.
- 3377 returned -12.2% over the year to Sep 28, 2026 and -69.6% over five years.
- Over ten years 3377 returned +137%, +9.0% a year compounded.
- 3377's deepest drawdown was -99.2% from Aug 25, 2006 to Oct 24, 2006.
- DataCedar holds 4,940 daily sessions of 3377 history from Aug 21, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3377 price chart, 2006 to 2026
3377 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +2.1% |
| 6 months | -1.1% |
| Year to date | -1.8% |
| 1 year | -12.2% |
| 3 years | -42.2% |
| 5 years | -69.6% |
| 10 years | +137.0% |
| Since Aug 21, 2006 | -64.5% |
| Compound annual growth, 20.1 years | -5.0% |
3377 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,609 on Sep 9, 2021
- All time low close
- ¥9.34 on Oct 24, 2006
- 52 week high
- ¥539.71 on Oct 3, 2025
- 52 week low
- ¥358.00 on Jun 23, 2026
- Deepest drawdown
- -99.2% from Aug 25, 2006 to Oct 24, 2006, recovered Jul 27, 2021
- Best single session
- +10,964% on Oct 25, 2006
- Worst single session
- -99.0% on Sep 12, 2006
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +147%
- Worst calendar year
- 2008, -81%
3377 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. 2006 starts on Aug 21, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥399.12 | ¥419.82 | ¥358.00 | ¥392.00 | -1.8% | 3.2M | 178 |
| 2025 | ¥465.32 | ¥541.11 | ¥335.79 | ¥399.12 | -14.0% | 6.9M | 243 |
| 2024 | ¥545.52 | ¥627.21 | ¥344.50 | ¥464.36 | -14.6% | 8.4M | 245 |
| 2023 | ¥931.15 | ¥1,002 | ¥517.35 | ¥543.64 | -41.3% | 13.9M | 246 |
| 2022 | ¥908.69 | ¥1,307 | ¥625.22 | ¥925.73 | +1.1% | 51.9M | 244 |
| 2021 | ¥373.00 | ¥1,677 | ¥295.80 | ¥915.76 | +147.2% | 217.5M | 245 |
| 2020 | ¥167.36 | ¥438.16 | ¥98.55 | ¥370.39 | +121.3% | 56.3M | 242 |
| 2019 | ¥120.53 | ¥172.32 | ¥118.87 | ¥167.36 | +36.0% | 8.4M | 241 |
| 2018 | ¥174.94 | ¥189.59 | ¥108.89 | ¥123.02 | -29.7% | 7M | 261 |
| 2017 | ¥169.31 | ¥220.88 | ¥160.53 | ¥174.94 | +3.3% | 8.9M | 253 |
| 2016 | ¥211.24 | ¥215.26 | ¥159.86 | ¥169.31 | -19.8% | 4.9M | 245 |
| 2015 | ¥209.35 | ¥230.84 | ¥196.87 | ¥211.24 | +1.6% | 3.5M | 244 |
| 2014 | ¥211.64 | ¥251.34 | ¥189.44 | ¥207.83 | +0.3% | 3.3M | 244 |
| 2013 | ¥138.16 | ¥240.60 | ¥137.95 | ¥207.24 | +50.4% | 6.7M | 245 |
| 2012 | ¥149.79 | ¥181.60 | ¥136.75 | ¥137.81 | -7.9% | 3.7M | 248 |
| 2011 | ¥137.70 | ¥157.43 | ¥95.39 | ¥149.59 | -0.6% | 3.6M | 245 |
| 2010 | ¥169.31 | ¥205.46 | ¥135.38 | ¥150.43 | -9.9% | 3.3M | 243 |
| 2009 | ¥144.09 | ¥232.05 | ¥114.07 | ¥166.91 | +15.8% | 8.7M | 243 |
| 2008 | ¥765.87 | ¥849.64 | ¥136.29 | ¥144.09 | -81.5% | 3.7M | 245 |
| 2007 | ¥1,080 | ¥1,145 | ¥397.89 | ¥777.83 | -27.1% | 5.4M | 245 |
| 2006 | ¥1,109 | ¥1,143 | ¥9.34 | ¥1,068 | n/a | 5.1M | 95 |
3377 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥392.00 | +0.3% |
| August 2026 | ¥391.00 | +4.8% |
| July 2026 | ¥373.00 | -2.4% |
| June 2026 | ¥382.00 | +2.4% |
| May 2026 | ¥373.00 | -4.7% |
| April 2026 | ¥391.24 | -2.0% |
| March 2026 | ¥399.12 | -3.1% |
| February 2026 | ¥411.93 | +4.0% |
| January 2026 | ¥396.17 | -0.7% |
| December 2025 | ¥399.12 | 0.0% |
| November 2025 | ¥399.12 | +4.4% |
| October 2025 | ¥382.18 | -19.1% |
About the 3377 data
Daily bars. 4,940 sessions from Aug 21, 2006 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 29, 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 Aug 21, 2006, 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/3377/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3377 share price history
