JPX · 3386 · stock
Cosmo Bio Company,Limited (3386) stock price history
Every JPX trading session of Cosmo Bio Company,Limited from Sep 27, 2005 to Sep 28, 2026: 5,174 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.
3386 adjusted close, 2005 to 2026
- ¥4,632
- All time high, 2013
- ¥1,429
- 52 week high, ¥1,042 low
- 5,174
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
3386 key facts
- Cosmo Bio Company,Limited (3386) closed at ¥1,260 on Sep 28, 2026 on JPX.
- 3386's all time high close is ¥4,632, set on Jun 3, 2013; its all time low close is ¥190.63 on Nov 21, 2008.
- 3386's 52 week range is ¥1,042 to ¥1,429.
- 3386 returned +7.7% over the year to Sep 28, 2026 and +28.9% over five years.
- Over ten years 3386 returned +14%, +1.3% a year compounded.
- 3386's deepest drawdown was -88.7% from Sep 28, 2005 to Nov 21, 2008.
- DataCedar holds 5,174 daily sessions of 3386 history from Sep 27, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3386 price chart, 2005 to 2026
3386 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +2.9% |
| 6 months | +2.4% |
| Year to date | -1.4% |
| 1 year | +7.7% |
| 3 years | +45.4% |
| 5 years | +28.9% |
| 10 years | +14.2% |
| Since Sep 27, 2005 | -1.3% |
| Compound annual growth, 21.0 years | -0.1% |
3386 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,632 on Jun 3, 2013
- All time low close
- ¥190.63 on Nov 21, 2008
- 52 week high
- ¥1,429 on Nov 18, 2025
- 52 week low
- ¥1,042 on Nov 11, 2025
- Deepest drawdown
- -88.7% from Sep 28, 2005 to Nov 21, 2008, recovered May 7, 2013
- Best single session
- +32.5% on Sep 28, 2005
- Worst single session
- -31.2% on Mar 15, 2011
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2013, +108%
- Worst calendar year
- 2008, -46%
3386 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 Sep 27, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,283 | ¥1,401 | ¥1,180 | ¥1,260 | -1.4% | 1.2M | 178 |
| 2025 | ¥1,035 | ¥1,429 | ¥913.69 | ¥1,278 | +25.5% | 3.6M | 243 |
| 2024 | ¥889.24 | ¥1,120 | ¥809.34 | ¥1,018 | +15.2% | 1.8M | 245 |
| 2023 | ¥886.06 | ¥891.33 | ¥816.36 | ¥883.85 | +0.3% | 1.7M | 246 |
| 2022 | ¥975.00 | ¥1,018 | ¥790.77 | ¥880.84 | -9.9% | 1.2M | 244 |
| 2021 | ¥1,012 | ¥1,102 | ¥906.39 | ¥977.53 | -2.3% | 5M | 245 |
| 2020 | ¥833.55 | ¥1,135 | ¥558.65 | ¥1,000 | +18.8% | 21.1M | 242 |
| 2019 | ¥684.54 | ¥1,015 | ¥661.54 | ¥842.39 | +20.8% | 10.8M | 241 |
| 2018 | ¥875.32 | ¥1,052 | ¥585.39 | ¥697.23 | -20.3% | 3.8M | 261 |
| 2017 | ¥971.46 | ¥1,071 | ¥774.85 | ¥875.32 | -9.5% | 4.5M | 253 |
| 2016 | ¥826.22 | ¥1,306 | ¥648.69 | ¥967.60 | +18.9% | 13.8M | 245 |
| 2015 | ¥1,155 | ¥1,270 | ¥698.94 | ¥814.08 | -27.1% | 3.1M | 244 |
| 2014 | ¥1,773 | ¥1,992 | ¥902.72 | ¥1,117 | -37.0% | 5.9M | 244 |
| 2013 | ¥806.99 | ¥5,370 | ¥806.99 | ¥1,771 | +108.3% | 84.1M | 245 |
| 2012 | ¥434.31 | ¥1,487 | ¥402.46 | ¥850.52 | +103.6% | 32.5M | 248 |
| 2011 | ¥440.54 | ¥495.78 | ¥289.50 | ¥417.66 | -2.2% | 2.5M | 245 |
| 2010 | ¥364.26 | ¥540.28 | ¥285.43 | ¥427.25 | +17.3% | 1.2M | 243 |
| 2009 | ¥238.54 | ¥596.69 | ¥193.75 | ¥364.26 | +41.2% | 1.4M | 243 |
| 2008 | ¥475.04 | ¥475.72 | ¥190.29 | ¥257.91 | -45.8% | 1.2M | 245 |
| 2007 | ¥792.82 | ¥825.58 | ¥455.38 | ¥475.72 | -38.5% | 2.3M | 245 |
| 2006 | ¥1,415 | ¥1,573 | ¥691.91 | ¥773.16 | -45.4% | 6.4M | 260 |
| 2005 | ¥1,525 | ¥1,802 | ¥1,098 | ¥1,415 | n/a | 19.5M | 69 |
3386 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,260 | +1.0% |
| August 2026 | ¥1,247 | -0.8% |
| July 2026 | ¥1,257 | +2.4% |
| June 2026 | ¥1,228 | +1.7% |
| May 2026 | ¥1,207 | -3.4% |
| April 2026 | ¥1,249 | +1.1% |
| March 2026 | ¥1,236 | -9.6% |
| February 2026 | ¥1,367 | +4.2% |
| January 2026 | ¥1,312 | +2.7% |
| December 2025 | ¥1,278 | -6.6% |
| November 2025 | ¥1,369 | +24.4% |
| October 2025 | ¥1,100 | -6.3% |
About the 3386 data
Daily bars. 5,174 sessions from Sep 27, 2005 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 Sep 27, 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/3386/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3386 share price history
