JPX · 3482 · stock
Loadstar Capital K.K. (3482) stock price history
Every JPX trading session of Loadstar Capital K.K. from Sep 28, 2017 to Sep 28, 2026: 2,212 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.
3482 adjusted close, 2017 to 2026
- ¥3,790
- All time high, 2026
- ¥3,805
- 52 week high, ¥2,448 low
- 2,212
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
3482 key facts
- Loadstar Capital K.K. (3482) closed at ¥2,580 on Sep 28, 2026 on JPX.
- 3482's all time high close is ¥3,790, set on Mar 2, 2026; its all time low close is ¥364.83 on Mar 23, 2020.
- 3482's 52 week range is ¥2,448 to ¥3,805.
- 3482 returned -18.5% over the year to Sep 28, 2026 and +200.3% over five years.
- Since Sep 28, 2017 3482 returned +381%, +19.1% a year compounded.
- 3482's deepest drawdown was -70.7% from Aug 31, 2018 to Mar 23, 2020.
- DataCedar holds 2,212 daily sessions of 3482 history from Sep 28, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3482 price chart, 2017 to 2026
3482 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -12.4% |
| 6 months | -13.1% |
| Year to date | -14.4% |
| 1 year | -18.5% |
| 3 years | +51.1% |
| 5 years | +200.3% |
| 10 years | n/a |
| Since Sep 28, 2017 | +380.7% |
| Compound annual growth, 9.0 years | +19.1% |
3482 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,790 on Mar 2, 2026
- All time low close
- ¥364.83 on Mar 23, 2020
- 52 week high
- ¥3,805 on Mar 2, 2026
- 52 week low
- ¥2,448 on Sep 11, 2026
- Deepest drawdown
- -70.7% from Aug 31, 2018 to Mar 23, 2020, recovered Jan 26, 2022
- Best single session
- +20.9% on Aug 8, 2022
- Worst single session
- -17.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 4.8×
- Best calendar year
- 2022, +65%
- Worst calendar year
- 2020, -19%
3482 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. 2017 starts on Sep 28, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,000 | ¥3,805 | ¥2,448 | ¥2,580 | -14.4% | 22.1M | 178 |
| 2025 | ¥2,425 | ¥3,308 | ¥1,913 | ¥3,015 | +24.9% | 27.1M | 243 |
| 2024 | ¥1,935 | ¥3,456 | ¥1,742 | ¥2,414 | +24.3% | 40.6M | 245 |
| 2023 | ¥1,461 | ¥2,078 | ¥1,197 | ¥1,942 | +31.2% | 34M | 246 |
| 2022 | ¥888.08 | ¥2,059 | ¥834.64 | ¥1,480 | +65.1% | 118.9M | 244 |
| 2021 | ¥777.25 | ¥1,099 | ¥737.61 | ¥896.10 | +15.5% | 39.5M | 245 |
| 2020 | ¥918.43 | ¥959.91 | ¥347.90 | ¥775.53 | -18.6% | 42.5M | 242 |
| 2019 | ¥601.74 | ¥993.71 | ¥595.89 | ¥952.29 | +51.9% | 24.7M | 241 |
| 2018 | ¥619.30 | ¥1,271 | ¥577.63 | ¥626.81 | +1.2% | 60.7M | 261 |
| 2017 | ¥512.37 | ¥964.93 | ¥493.94 | ¥619.30 | n/a | 154.9M | 67 |
3482 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,580 | -2.1% |
| August 2026 | ¥2,636 | -2.6% |
| July 2026 | ¥2,707 | +7.5% |
| June 2026 | ¥2,519 | -12.0% |
| May 2026 | ¥2,861 | -5.4% |
| April 2026 | ¥3,025 | +7.5% |
| March 2026 | ¥2,813 | -25.7% |
| February 2026 | ¥3,785 | +26.0% |
| January 2026 | ¥3,005 | -0.3% |
| December 2025 | ¥3,015 | +5.6% |
| November 2025 | ¥2,856 | -9.0% |
| October 2025 | ¥3,138 | +0.8% |
About the 3482 data
Daily bars. 2,212 sessions from Sep 28, 2017 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 28, 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 28, 2017, 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/3482/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3482 share price history
