JPX · 3598 · stock
Yamaki Co.,Ltd. (3598) stock price history
Every JPX trading session of Yamaki Co.,Ltd. from Apr 17, 2000 to Nov 13, 2026: 6,543 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.
3598 adjusted close, 2000 to 2026
- ¥308.90
- All time high, 2015
- ¥181.00
- 52 week high, ¥148.00 low
- 6,543
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3598 key facts
- Yamaki Co.,Ltd. (3598) closed at ¥153.00 on Nov 13, 2026 on JPX.
- 3598's all time high close is ¥308.90, set on Aug 19, 2015; its all time low close is ¥41.98 on Oct 8, 2008.
- 3598's 52 week range is ¥148.00 to ¥181.00.
- 3598 returned -10.5% over the year to Nov 13, 2026 and +3.6% over five years.
- Over ten years 3598 returned -20%, -2.2% a year compounded.
- 3598's deepest drawdown was -85.5% from Jan 16, 2006 to Oct 8, 2008.
- DataCedar holds 6,543 daily sessions of 3598 history from Apr 17, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3598 price chart, 2000 to 2026
3598 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -6.1% |
| 6 months | -4.4% |
| Year to date | -10.0% |
| 1 year | -10.5% |
| 3 years | -15.7% |
| 5 years | +3.6% |
| 10 years | -20.0% |
| Since Apr 17, 2000 | -7.9% |
| Compound annual growth, 26.6 years | -0.3% |
3598 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥308.90 on Aug 19, 2015
- All time low close
- ¥41.98 on Oct 8, 2008
- 52 week high
- ¥181.00 on Nov 14, 2025
- 52 week low
- ¥148.00 on Nov 6, 2026
- Deepest drawdown
- -85.5% from Jan 16, 2006 to Oct 8, 2008, recovered Aug 19, 2015
- Best single session
- +58.4% on Apr 2, 2010
- Worst single session
- -33.8% on May 11, 2001
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2005, +112%
- Worst calendar year
- 2001, -58%
3598 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. 2000 starts on Apr 17, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥170.00 | ¥177.00 | ¥148.00 | ¥153.00 | -10.0% | 2.6M | 206 |
| 2025 | ¥152.26 | ¥201.38 | ¥134.00 | ¥170.00 | +11.6% | 11.5M | 243 |
| 2024 | ¥157.31 | ¥208.47 | ¥136.55 | ¥152.26 | -3.2% | 11.3M | 245 |
| 2023 | ¥127.40 | ¥195.92 | ¥127.40 | ¥157.31 | +22.6% | 15.7M | 246 |
| 2022 | ¥132.22 | ¥178.55 | ¥123.54 | ¥128.36 | -2.9% | 4.9M | 244 |
| 2021 | ¥156.35 | ¥171.79 | ¥127.40 | ¥132.22 | -14.9% | 3.1M | 245 |
| 2020 | ¥205.19 | ¥247.07 | ¥142.84 | ¥155.38 | -24.6% | 12.7M | 242 |
| 2019 | ¥215.77 | ¥257.69 | ¥198.51 | ¥206.15 | -4.5% | 4.6M | 241 |
| 2018 | ¥250.95 | ¥268.61 | ¥188.32 | ¥215.77 | -14.0% | 4.9M | 261 |
| 2017 | ¥206.81 | ¥314.15 | ¥206.81 | ¥250.95 | +21.3% | 13.7M | 253 |
| 2016 | ¥234.80 | ¥243.73 | ¥169.63 | ¥206.81 | -11.6% | 8M | 245 |
| 2015 | ¥159.32 | ¥331.22 | ¥157.56 | ¥233.91 | +46.8% | 68.3M | 244 |
| 2014 | ¥129.87 | ¥202.78 | ¥117.20 | ¥159.32 | +25.7% | 11.6M | 244 |
| 2013 | ¥100.09 | ¥170.41 | ¥94.39 | ¥126.70 | +27.4% | 8.4M | 243 |
| 2012 | ¥106.43 | ¥112.06 | ¥82.36 | ¥99.46 | -5.4% | 3.8M | 248 |
| 2011 | ¥80.78 | ¥122.08 | ¥62.28 | ¥105.18 | +32.2% | 3.2M | 245 |
| 2010 | ¥88.23 | ¥150.46 | ¥59.81 | ¥79.55 | -10.5% | 4.3M | 243 |
| 2009 | ¥59.63 | ¥126.56 | ¥40.77 | ¥88.84 | +71.8% | 2.8M | 241 |
| 2008 | ¥91.27 | ¥98.57 | ¥41.98 | ¥51.72 | -43.3% | 2M | 244 |
| 2007 | ¥170.37 | ¥222.70 | ¥85.19 | ¥91.27 | -46.4% | 2.1M | 244 |
| 2006 | ¥256.77 | ¥304.24 | ¥146.03 | ¥170.37 | -33.6% | 3.5M | 257 |
| 2005 | ¥121.69 | ¥281.11 | ¥119.26 | ¥256.77 | +112.1% | 8M | 252 |
| 2004 | ¥77.89 | ¥128.39 | ¥75.47 | ¥121.09 | +55.5% | 1.3M | 236 |
| 2003 | ¥62.19 | ¥107.47 | ¥56.76 | ¥77.89 | +19.4% | 1.5M | 254 |
| 2002 | ¥54.94 | ¥129.21 | ¥51.32 | ¥65.21 | +18.7% | 4M | 249 |
| 2001 | ¥129.81 | ¥156.99 | ¥54.94 | ¥54.94 | -57.7% | 770.8K | 244 |
| 2000 | ¥166.04 | ¥187.17 | ¥109.29 | ¥129.81 | n/a | 372.2K | 184 |
3598 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥153.00 | -1.3% |
| October 2026 | ¥155.00 | -1.9% |
| September 2026 | ¥158.00 | -3.1% |
| August 2026 | ¥163.00 | 0.0% |
| July 2026 | ¥163.00 | +7.2% |
| June 2026 | ¥152.00 | -6.7% |
| May 2026 | ¥163.00 | -0.6% |
| April 2026 | ¥164.00 | -2.4% |
| March 2026 | ¥168.00 | -1.2% |
| February 2026 | ¥170.00 | 0.0% |
| January 2026 | ¥170.00 | 0.0% |
| December 2025 | ¥170.00 | 0.0% |
About the 3598 data
Daily bars. 6,543 sessions from Apr 17, 2000 to Nov 13, 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 10, 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 Apr 17, 2000, 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%3A3598/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3598 share price history
