JPX · 3454 · stock
First Brothers Co.,Ltd. (3454) stock price history
Every JPX trading session of First Brothers Co.,Ltd. from Feb 18, 2015 to Sep 28, 2026: 2,857 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.
3454 adjusted close, 2015 to 2026
- ¥1,348
- All time high, 2018
- ¥1,300
- 52 week high, ¥1,108 low
- 2,857
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
3454 key facts
- First Brothers Co.,Ltd. (3454) closed at ¥1,260 on Sep 28, 2026 on JPX.
- 3454's all time high close is ¥1,348, set on Jan 24, 2018; its all time low close is ¥383.33 on Feb 12, 2016.
- 3454's 52 week range is ¥1,108 to ¥1,300.
- 3454 returned +12.7% over the year to Sep 28, 2026 and +39.4% over five years.
- Over ten years 3454 returned +124%, +8.4% a year compounded.
- 3454's deepest drawdown was -66.6% from Jul 1, 2015 to Feb 12, 2016.
- DataCedar holds 2,857 daily sessions of 3454 history from Feb 18, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3454 price chart, 2015 to 2026
3454 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +5.9% |
| 6 months | +8.5% |
| Year to date | +3.2% |
| 1 year | +12.7% |
| 3 years | +11.5% |
| 5 years | +39.4% |
| 10 years | +123.9% |
| Since Feb 18, 2015 | +77.5% |
| Compound annual growth, 11.6 years | +5.1% |
3454 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,348 on Jan 24, 2018
- All time low close
- ¥383.33 on Feb 12, 2016
- 52 week high
- ¥1,300 on Aug 25, 2026
- 52 week low
- ¥1,108 on Oct 2, 2025
- Deepest drawdown
- -66.6% from Jul 1, 2015 to Feb 12, 2016, recovered Jan 15, 2018
- Best single session
- +23.2% on Jan 15, 2018
- Worst single session
- -22.0% on Aug 24, 2015
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2017, +40%
- Worst calendar year
- 2020, -33%
3454 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. 2015 starts on Feb 18, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,214 | ¥1,300 | ¥1,138 | ¥1,260 | +3.2% | 2.3M | 178 |
| 2025 | ¥1,056 | ¥1,248 | ¥864.65 | ¥1,221 | +17.1% | 5.2M | 243 |
| 2024 | ¥926.44 | ¥1,220 | ¥860.39 | ¥1,042 | +11.7% | 11.6M | 245 |
| 2023 | ¥779.41 | ¥1,142 | ¥729.58 | ¥932.86 | +19.7% | 9.5M | 246 |
| 2022 | ¥790.10 | ¥838.25 | ¥624.17 | ¥779.41 | -1.6% | 6.9M | 244 |
| 2021 | ¥749.14 | ¥953.38 | ¥726.54 | ¥791.82 | +5.2% | 8M | 245 |
| 2020 | ¥1,109 | ¥1,151 | ¥478.40 | ¥752.49 | -32.6% | 10.9M | 242 |
| 2019 | ¥954.78 | ¥1,119 | ¥760.45 | ¥1,116 | +13.5% | 5.9M | 241 |
| 2018 | ¥953.97 | ¥1,400 | ¥883.31 | ¥983.69 | +3.1% | 18.9M | 261 |
| 2017 | ¥691.86 | ¥983.26 | ¥544.27 | ¥953.97 | +40.3% | 23M | 253 |
| 2016 | ¥579.56 | ¥812.29 | ¥370.78 | ¥680.15 | +18.4% | 31M | 245 |
| 2015 | ¥794.80 | ¥1,242 | ¥482.97 | ¥574.23 | n/a | 66.1M | 214 |
3454 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,260 | -2.9% |
| August 2026 | ¥1,298 | +2.6% |
| July 2026 | ¥1,265 | +5.5% |
| June 2026 | ¥1,199 | -0.2% |
| May 2026 | ¥1,202 | +2.6% |
| April 2026 | ¥1,172 | +1.8% |
| March 2026 | ¥1,151 | -7.8% |
| February 2026 | ¥1,248 | +4.0% |
| January 2026 | ¥1,200 | -1.7% |
| December 2025 | ¥1,221 | +4.4% |
| November 2025 | ¥1,169 | +1.0% |
| October 2025 | ¥1,157 | +3.0% |
About the 3454 data
Daily bars. 2,857 sessions from Feb 18, 2015 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 Feb 18, 2015, 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/3454/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3454 share price history
