JPX · 3537 · stock
Shoei Yakuhin Co.,Ltd. (3537) stock price history
Every JPX trading session of Shoei Yakuhin Co.,Ltd. from Mar 16, 2016 to Nov 12, 2026: 2,606 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.
3537 adjusted close, 2016 to 2026
- ¥1,823
- All time high, 2026
- ¥1,900
- 52 week high, ¥1,461 low
- 2,606
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
3537 key facts
- Shoei Yakuhin Co.,Ltd. (3537) closed at ¥1,669 on Nov 12, 2026 on JPX.
- 3537's all time high close is ¥1,823, set on Sep 24, 2026; its all time low close is ¥438.52 on Sep 30, 2016.
- 3537's 52 week range is ¥1,461 to ¥1,900.
- 3537 returned +14.0% over the year to Nov 12, 2026 and +89.9% over five years.
- Over ten years 3537 returned +272%, +14.0% a year compounded.
- 3537's deepest drawdown was -58.3% from Mar 22, 2016 to Sep 30, 2016.
- DataCedar holds 2,606 daily sessions of 3537 history from Mar 16, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3537 price chart, 2016 to 2026
3537 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -4.1% |
| 6 months | +3.9% |
| Year to date | +10.6% |
| 1 year | +14.0% |
| 3 years | +85.3% |
| 5 years | +89.9% |
| 10 years | +272.0% |
| Since Mar 16, 2016 | +159.8% |
| Compound annual growth, 10.7 years | +9.4% |
3537 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,823 on Sep 24, 2026
- All time low close
- ¥438.52 on Sep 30, 2016
- 52 week high
- ¥1,900 on Sep 24, 2026
- 52 week low
- ¥1,461 on Nov 12, 2025
- Deepest drawdown
- -58.3% from Mar 22, 2016 to Sep 30, 2016, recovered Dec 19, 2023
- Best single session
- +23.3% on Mar 18, 2016
- Worst single session
- -13.9% on Apr 5, 2016
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2016
- 2.6×
- Best calendar year
- 2017, +58%
- Worst calendar year
- 2020, -19%
3537 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. 2016 starts on Mar 16, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,513 | ¥1,900 | ¥1,486 | ¥1,669 | +10.6% | 629.7K | 205 |
| 2025 | ¥1,470 | ¥1,830 | ¥1,213 | ¥1,509 | +7.5% | 1M | 243 |
| 2024 | ¥1,249 | ¥1,425 | ¥1,142 | ¥1,404 | +12.2% | 1.2M | 245 |
| 2023 | ¥875.40 | ¥1,289 | ¥866.46 | ¥1,251 | +42.9% | 2.1M | 246 |
| 2022 | ¥863.58 | ¥1,016 | ¥848.13 | ¥875.40 | +1.5% | 632K | 244 |
| 2021 | ¥763.38 | ¥1,076 | ¥759.16 | ¥862.72 | +13.0% | 1.3M | 245 |
| 2020 | ¥937.84 | ¥1,170 | ¥607.08 | ¥763.38 | -18.6% | 1.3M | 242 |
| 2019 | ¥792.69 | ¥1,001 | ¥712.66 | ¥937.84 | +15.8% | 604.9K | 240 |
| 2018 | ¥817.36 | ¥1,053 | ¥777.30 | ¥809.69 | -0.9% | 1.1M | 248 |
| 2017 | ¥528.05 | ¥821.34 | ¥514.78 | ¥817.36 | +57.7% | 2M | 253 |
| 2016 | ¥513.89 | ¥1,126 | ¥429.94 | ¥518.42 | n/a | 20.2M | 195 |
3537 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,669 | -1.9% |
| October 2026 | ¥1,701 | -2.4% |
| September 2026 | ¥1,742 | -0.1% |
| August 2026 | ¥1,743 | +4.4% |
| July 2026 | ¥1,669 | +3.7% |
| June 2026 | ¥1,610 | -1.7% |
| May 2026 | ¥1,638 | +3.3% |
| April 2026 | ¥1,585 | +1.7% |
| March 2026 | ¥1,559 | -0.9% |
| February 2026 | ¥1,574 | +3.1% |
| January 2026 | ¥1,526 | +1.1% |
| December 2025 | ¥1,509 | -2.0% |
About the 3537 data
Daily bars. 2,606 sessions from Mar 16, 2016 to Nov 12, 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 9, 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 Mar 16, 2016, 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%3A3537/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3537 share price history
