JPX · 3399 · stock
Maruchiyo Yamaokaya Corporation (3399) stock price history
Every JPX trading session of Maruchiyo Yamaokaya Corporation from Feb 17, 2006 to Nov 13, 2026: 5,010 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.
3399 adjusted close, 2006 to 2026
- ¥6,080
- All time high, 2026
- ¥6,200
- 52 week high, ¥2,708 low
- 5,010
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3399 key facts
- Maruchiyo Yamaokaya Corporation (3399) closed at ¥6,080 on Nov 13, 2026 on JPX.
- 3399's all time high close is ¥6,080, set on Nov 13, 2026; its all time low close is ¥21.46 on Oct 9, 2008.
- 3399's 52 week range is ¥2,708 to ¥6,200.
- 3399 returned +106.4% over the year to Nov 13, 2026 and +2,511% over five years.
- Over ten years 3399 returned +4,316%, +46.1% a year compounded.
- 3399's deepest drawdown was -90.8% from Mar 8, 2006 to Oct 9, 2008.
- DataCedar holds 5,010 daily sessions of 3399 history from Feb 17, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3399 price chart, 2006 to 2026
3399 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +36.3% |
| 3 months | +62.1% |
| 6 months | +100.3% |
| Year to date | +100.4% |
| 1 year | +106.4% |
| 3 years | +674.6% |
| 5 years | +2,511% |
| 10 years | +4,316% |
| Since Feb 17, 2006 | +3,730% |
| Compound annual growth, 20.7 years | +19.2% |
3399 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,080 on Nov 13, 2026
- All time low close
- ¥21.46 on Oct 9, 2008
- 52 week high
- ¥6,200 on Nov 13, 2026
- 52 week low
- ¥2,708 on Nov 21, 2025
- Deepest drawdown
- -90.8% from Mar 8, 2006 to Oct 9, 2008, recovered Nov 25, 2019
- Best single session
- +40.7% on Mar 1, 2006
- Worst single session
- -25.4% on Feb 20, 2006
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2006
- 38.3×
- Best calendar year
- 2015, +309%
- Worst calendar year
- 2007, -60%
3399 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 Feb 17, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,063 | ¥6,200 | ¥2,900 | ¥6,080 | +100.4% | 31.5M | 205 |
| 2025 | ¥2,403 | ¥4,041 | ¥1,522 | ¥3,033 | +26.8% | 84.1M | 243 |
| 2024 | ¥1,041 | ¥2,566 | ¥1,015 | ¥2,393 | +127.8% | 78.3M | 245 |
| 2023 | ¥310.38 | ¥1,147 | ¥289.38 | ¥1,051 | +237.5% | 49.4M | 246 |
| 2022 | ¥233.74 | ¥319.22 | ¥222.31 | ¥311.36 | +33.1% | 5.3M | 244 |
| 2021 | ¥241.46 | ¥241.46 | ¥218.27 | ¥233.86 | -3.8% | 6.8M | 245 |
| 2020 | ¥259.89 | ¥324.20 | ¥142.53 | ¥243.03 | -6.4% | 12M | 242 |
| 2019 | ¥177.19 | ¥268.77 | ¥171.94 | ¥259.77 | +42.3% | 8.2M | 241 |
| 2018 | ¥176.46 | ¥205.01 | ¥146.86 | ¥182.54 | +3.4% | 9.2M | 261 |
| 2017 | ¥144.66 | ¥178.70 | ¥134.29 | ¥176.46 | +22.4% | 8.5M | 253 |
| 2016 | ¥186.07 | ¥187.56 | ¥121.13 | ¥144.20 | -22.5% | 10.2M | 245 |
| 2015 | ¥45.54 | ¥205.97 | ¥45.54 | ¥186.07 | +308.5% | 32.5M | 244 |
| 2014 | ¥30.34 | ¥47.59 | ¥28.54 | ¥45.54 | +47.4% | 6.3M | 238 |
| 2013 | ¥31.10 | ¥35.33 | ¥28.60 | ¥30.89 | +0.6% | 4.8M | 238 |
| 2012 | ¥31.97 | ¥36.41 | ¥27.81 | ¥30.70 | -4.0% | 4.7M | 237 |
| 2011 | ¥38.56 | ¥42.92 | ¥27.50 | ¥31.97 | -17.1% | 3.9M | 238 |
| 2010 | ¥43.41 | ¥63.39 | ¥33.67 | ¥38.56 | -9.5% | 6M | 242 |
| 2009 | ¥33.01 | ¥44.57 | ¥25.29 | ¥42.59 | +33.3% | 3.2M | 235 |
| 2008 | ¥29.40 | ¥34.67 | ¥21.46 | ¥31.96 | +9.7% | 2.1M | 213 |
| 2007 | ¥72.33 | ¥80.47 | ¥21.92 | ¥29.12 | -59.9% | 7.5M | 229 |
| 2006 | ¥216.68 | ¥242.67 | ¥72.02 | ¥72.65 | n/a | 222.3M | 226 |
3399 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥6,080 | +27.7% |
| October 2026 | ¥4,760 | +25.9% |
| September 2026 | ¥3,780 | -5.9% |
| August 2026 | ¥4,015 | +15.4% |
| July 2026 | ¥3,480 | +2.8% |
| June 2026 | ¥3,385 | +6.6% |
| May 2026 | ¥3,175 | +3.4% |
| April 2026 | ¥3,070 | -12.3% |
| March 2026 | ¥3,500 | -12.5% |
| February 2026 | ¥4,000 | +21.6% |
| January 2026 | ¥3,290 | +8.5% |
| December 2025 | ¥3,033 | +6.6% |
About the 3399 data
Daily bars. 5,010 sessions from Feb 17, 2006 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 Feb 17, 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/jpx%3A3399/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3399 share price history
