JPX · 3625 · stock
Techfirm Holdings Inc. (3625) stock price history
Every JPX trading session of Techfirm Holdings Inc. from Mar 28, 2008 to Sep 28, 2026: 4,543 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.
3625 adjusted close, 2008 to 2026
- ¥3,566
- All time high, 2014
- ¥832.84
- 52 week high, ¥512.52 low
- 4,543
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3625 key facts
- Techfirm Holdings Inc. (3625) closed at ¥713.00 on Sep 28, 2026 on JPX.
- 3625's all time high close is ¥3,566, set on Sep 26, 2014; its all time low close is ¥135.91 on Dec 24, 2009.
- 3625's 52 week range is ¥512.52 to ¥832.84.
- 3625 returned -1.6% over the year to Sep 28, 2026 and +21.5% over five years.
- Over ten years 3625 returned -65%, -10.0% a year compounded.
- 3625's deepest drawdown was -89.9% from May 30, 2008 to Dec 24, 2009.
- DataCedar holds 4,543 daily sessions of 3625 history from Mar 28, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3625 price chart, 2008 to 2026
3625 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | +30.1% |
| 6 months | +15.6% |
| Year to date | +10.3% |
| 1 year | -1.6% |
| 3 years | +37.9% |
| 5 years | +21.5% |
| 10 years | -65.1% |
| Since Mar 28, 2008 | -10.8% |
| Compound annual growth, 18.5 years | -0.6% |
3625 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,566 on Sep 26, 2014
- All time low close
- ¥135.91 on Dec 24, 2009
- 52 week high
- ¥832.84 on Oct 22, 2025
- 52 week low
- ¥512.52 on Jun 11, 2026
- Deepest drawdown
- -89.9% from May 30, 2008 to Dec 24, 2009, recovered May 2, 2013
- Best single session
- +29.8% on Jun 17, 2014
- Worst single session
- -30.5% on Mar 15, 2011
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2010, +323%
- Worst calendar year
- 2018, -45%
3625 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. 2008 starts on Mar 28, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥646.56 | ¥744.00 | ¥512.52 | ¥713.00 | +10.3% | 4.1M | 178 |
| 2025 | ¥547.14 | ¥956.04 | ¥471.91 | ¥646.56 | +20.3% | 15.2M | 243 |
| 2024 | ¥428.87 | ¥925.50 | ¥366.39 | ¥537.37 | +24.7% | 28.3M | 245 |
| 2023 | ¥588.56 | ¥850.68 | ¥403.70 | ¥430.80 | -27.9% | 10.4M | 246 |
| 2022 | ¥566.17 | ¥718.18 | ¥361.01 | ¥597.20 | +5.5% | 8M | 244 |
| 2021 | ¥777.48 | ¥864.07 | ¥502.63 | ¥566.17 | -26.8% | 4.3M | 245 |
| 2020 | ¥1,276 | ¥1,493 | ¥561.90 | ¥773.71 | -38.5% | 22.6M | 242 |
| 2019 | ¥750.07 | ¥1,337 | ¥741.68 | ¥1,259 | +59.7% | 18.6M | 241 |
| 2018 | ¥1,424 | ¥1,721 | ¥660.51 | ¥788.32 | -44.7% | 21.5M | 261 |
| 2017 | ¥1,298 | ¥1,654 | ¥897.99 | ¥1,424 | +14.0% | 23.7M | 253 |
| 2016 | ¥1,242 | ¥2,507 | ¥635.58 | ¥1,249 | -2.3% | 42.6M | 245 |
| 2015 | ¥2,027 | ¥2,413 | ¥890.92 | ¥1,279 | -36.5% | 25.1M | 244 |
| 2014 | ¥734.44 | ¥3,668 | ¥441.13 | ¥2,014 | +174.9% | 113.8M | 244 |
| 2013 | ¥310.87 | ¥1,531 | ¥308.10 | ¥732.60 | +137.4% | 39.9M | 245 |
| 2012 | ¥340.33 | ¥389.16 | ¥248.83 | ¥308.56 | -8.9% | 5.3M | 248 |
| 2011 | ¥599.01 | ¥647.14 | ¥256.27 | ¥338.53 | -43.5% | 11.6M | 245 |
| 2010 | ¥145.62 | ¥739.40 | ¥137.90 | ¥599.01 | +322.9% | 27.9M | 243 |
| 2009 | ¥209.61 | ¥335.37 | ¥129.29 | ¥141.65 | -31.7% | 2M | 243 |
| 2008 | ¥799.21 | ¥1,353 | ¥146.50 | ¥207.40 | n/a | 15.3M | 188 |
3625 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥713.00 | +7.7% |
| August 2026 | ¥662.00 | +9.8% |
| July 2026 | ¥603.00 | +10.2% |
| June 2026 | ¥547.00 | -7.5% |
| May 2026 | ¥591.37 | -4.6% |
| April 2026 | ¥619.95 | +1.3% |
| March 2026 | ¥612.06 | -6.9% |
| February 2026 | ¥657.40 | -1.2% |
| January 2026 | ¥665.29 | +2.9% |
| December 2025 | ¥646.56 | -3.1% |
| November 2025 | ¥667.26 | -11.6% |
| October 2025 | ¥754.98 | +5.9% |
About the 3625 data
Daily bars. 4,543 sessions from Mar 28, 2008 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 28, 2008, 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/3625/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3625 share price history
