JPX · 3560 · stock
Hobonichi Co., Ltd. (3560) stock price history
Every JPX trading session of Hobonichi Co., Ltd. from Mar 17, 2017 to Sep 28, 2026: 2,347 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.
3560 adjusted close, 2017 to 2026
- ¥5,918
- All time high, 2018
- ¥5,230
- 52 week high, ¥2,939 low
- 2,347
- 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.
3560 key facts
- Hobonichi Co., Ltd. (3560) closed at ¥5,150 on Sep 28, 2026 on JPX.
- 3560's all time high close is ¥5,918, set on Aug 28, 2018; its all time low close is ¥2,798 on Jan 26, 2023.
- 3560's 52 week range is ¥2,939 to ¥5,230.
- 3560 returned +69.3% over the year to Sep 28, 2026 and +40.2% over five years.
- Since Mar 17, 2017 3560 returned +17%, +1.6% a year compounded.
- 3560's deepest drawdown was -52.7% from Aug 28, 2018 to Jan 26, 2023.
- DataCedar holds 2,347 daily sessions of 3560 history from Mar 17, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3560 price chart, 2017 to 2026
3560 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.0% |
| 3 months | +25.2% |
| 6 months | +52.4% |
| Year to date | +53.0% |
| 1 year | +69.3% |
| 3 years | +57.3% |
| 5 years | +40.2% |
| 10 years | n/a |
| Since Mar 17, 2017 | +16.5% |
| Compound annual growth, 9.5 years | +1.6% |
3560 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,918 on Aug 28, 2018
- All time low close
- ¥2,798 on Jan 26, 2023
- 52 week high
- ¥5,230 on Sep 25, 2026
- 52 week low
- ¥2,939 on Nov 18, 2025
- Deepest drawdown
- -52.7% from Aug 28, 2018 to Jan 26, 2023, not yet recovered
- Best single session
- +19.6% on Apr 13, 2026
- Worst single session
- -11.7% on Mar 21, 2017
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +16%
- Worst calendar year
- 2020, -26%
3560 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 Mar 17, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,410 | ¥5,230 | ¥3,238 | ¥5,150 | +53.0% | 577.7K | 178 |
| 2025 | ¥3,054 | ¥3,527 | ¥2,854 | ¥3,365 | +11.4% | 725.1K | 243 |
| 2024 | ¥3,387 | ¥3,457 | ¥2,921 | ¥3,021 | -10.2% | 347.8K | 245 |
| 2023 | ¥2,933 | ¥3,684 | ¥2,710 | ¥3,363 | +15.8% | 378.4K | 246 |
| 2022 | ¥3,040 | ¥3,412 | ¥2,869 | ¥2,905 | -4.4% | 207K | 244 |
| 2021 | ¥3,629 | ¥3,820 | ¥2,943 | ¥3,040 | -15.6% | 260.2K | 245 |
| 2020 | ¥4,951 | ¥4,996 | ¥3,304 | ¥3,602 | -26.5% | 230.1K | 242 |
| 2019 | ¥5,360 | ¥5,503 | ¥4,510 | ¥4,897 | -9.4% | 169.8K | 241 |
| 2018 | ¥5,519 | ¥5,918 | ¥4,779 | ¥5,404 | -2.1% | 275.2K | 261 |
| 2017 | ¥4,718 | ¥6,113 | ¥3,631 | ¥5,519 | n/a | 3.7M | 202 |
3560 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥5,150 | +20.0% |
| August 2026 | ¥4,290 | +1.8% |
| July 2026 | ¥4,213 | -1.4% |
| June 2026 | ¥4,272 | +5.3% |
| May 2026 | ¥4,056 | -4.8% |
| April 2026 | ¥4,262 | +24.3% |
| March 2026 | ¥3,429 | -2.2% |
| February 2026 | ¥3,508 | -0.4% |
| January 2026 | ¥3,522 | +4.7% |
| December 2025 | ¥3,365 | +9.0% |
| November 2025 | ¥3,086 | -2.0% |
| October 2025 | ¥3,150 | +1.3% |
About the 3560 data
Daily bars. 2,347 sessions from Mar 17, 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 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 Mar 17, 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/3560/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3560 share price history
