JPX · 3543 · stock
KOMEDA Holdings Co., Ltd. (3543) stock price history
Every JPX trading session of KOMEDA Holdings Co., Ltd. from Jun 29, 2016 to Sep 28, 2026: 2,523 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.
3543 adjusted close, 2016 to 2026
- ¥3,154
- All time high, 2025
- ¥3,144
- 52 week high, ¥2,644 low
- 2,523
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
3543 key facts
- KOMEDA Holdings Co., Ltd. (3543) closed at ¥2,848 on Sep 28, 2026 on JPX.
- 3543's all time high close is ¥3,154, set on Sep 26, 2025; its all time low close is ¥1,217 on Apr 3, 2020.
- 3543's 52 week range is ¥2,644 to ¥3,144.
- 3543 returned -9.7% over the year to Sep 28, 2026 and +45.9% over five years.
- Over ten years 3543 returned +122%, +8.3% a year compounded.
- 3543's deepest drawdown was -39.0% from Dec 3, 2018 to Apr 3, 2020.
- DataCedar holds 2,523 daily sessions of 3543 history from Jun 29, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3543 price chart, 2016 to 2026
3543 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +4.8% |
| 6 months | -4.4% |
| Year to date | -4.2% |
| 1 year | -9.7% |
| 3 years | +3.0% |
| 5 years | +45.9% |
| 10 years | +122.1% |
| Since Jun 29, 2016 | +92.6% |
| Compound annual growth, 10.2 years | +6.6% |
3543 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,154 on Sep 26, 2025
- All time low close
- ¥1,217 on Apr 3, 2020
- 52 week high
- ¥3,144 on Sep 29, 2025
- 52 week low
- ¥2,644 on Jun 4, 2026
- Deepest drawdown
- -39.0% from Dec 3, 2018 to Apr 3, 2020, recovered Sep 30, 2021
- Best single session
- +11.7% on Apr 13, 2023
- Worst single session
- -7.2% on Apr 3, 2020
- Volatility, 1 year annualised
- 14.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2022, +24%
- Worst calendar year
- 2020, -10%
3543 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 Jun 29, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,973 | ¥3,137 | ¥2,644 | ¥2,848 | -4.2% | 50.7M | 178 |
| 2025 | ¥2,729 | ¥3,164 | ¥2,523 | ¥2,973 | +9.1% | 48M | 243 |
| 2024 | ¥2,584 | ¥2,837 | ¥2,329 | ¥2,724 | +5.4% | 59.1M | 245 |
| 2023 | ¥2,292 | ¥2,867 | ¥2,144 | ¥2,584 | +12.7% | 58.2M | 246 |
| 2022 | ¥1,874 | ¥2,328 | ¥1,807 | ¥2,292 | +24.2% | 53.7M | 244 |
| 2021 | ¥1,641 | ¥2,007 | ¥1,594 | ¥1,846 | +12.5% | 51.9M | 245 |
| 2020 | ¥1,818 | ¥1,975 | ¥1,146 | ¥1,641 | -10.3% | 69.7M | 242 |
| 2019 | ¥1,775 | ¥1,856 | ¥1,653 | ¥1,829 | +0.7% | 54.4M | 241 |
| 2018 | ¥1,700 | ¥2,014 | ¥1,584 | ¥1,816 | +6.8% | 63.1M | 261 |
| 2017 | ¥1,459 | ¥1,724 | ¥1,431 | ¥1,700 | +16.6% | 87.6M | 253 |
| 2016 | ¥1,469 | ¥1,576 | ¥1,241 | ¥1,457 | n/a | 54.2M | 125 |
3543 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,848 | -3.7% |
| August 2026 | ¥2,958 | +3.4% |
| July 2026 | ¥2,860 | +4.1% |
| June 2026 | ¥2,748 | -1.6% |
| May 2026 | ¥2,794 | -7.4% |
| April 2026 | ¥3,018 | +3.1% |
| March 2026 | ¥2,928 | +1.0% |
| February 2026 | ¥2,900 | +4.4% |
| January 2026 | ¥2,778 | -6.6% |
| December 2025 | ¥2,973 | -0.3% |
| November 2025 | ¥2,982 | +4.9% |
| October 2025 | ¥2,844 | -6.6% |
About the 3543 data
Daily bars. 2,523 sessions from Jun 29, 2016 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 Jun 29, 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/3543/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3543 share price history
