JPX · 368A · stock
Kitazato Corporation (368A) stock price history
Every JPX trading session of Kitazato Corporation from Jun 25, 2025 to Sep 28, 2026: 306 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.
368A adjusted close, 2025 to 2026
- ¥1,867
- All time high, 2025
- ¥1,645
- 52 week high, ¥1,155 low
- 306
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
368A key facts
- Kitazato Corporation (368A) closed at ¥1,433 on Sep 28, 2026 on JPX.
- 368A's all time high close is ¥1,867, set on Jul 14, 2025; its all time low close is ¥1,166 on Jun 15, 2026.
- 368A's 52 week range is ¥1,155 to ¥1,645.
- 368A returned -3.2% over the year to Sep 28, 2026.
- Since Jun 25, 2025 368A returned -19%, -15.0% a year compounded.
- 368A's deepest drawdown was -37.6% from Jul 14, 2025 to Jun 15, 2026.
- DataCedar holds 306 daily sessions of 368A history from Jun 25, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
368A price chart, 2025 to 2026
368A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +12.0% |
| 6 months | +5.9% |
| Year to date | -5.7% |
| 1 year | -3.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 25, 2025 | -18.5% |
| Compound annual growth, 1.3 years | -15.0% |
368A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,867 on Jul 14, 2025
- All time low close
- ¥1,166 on Jun 15, 2026
- 52 week high
- ¥1,645 on Jan 8, 2026
- 52 week low
- ¥1,155 on Jun 12, 2026
- Deepest drawdown
- -37.6% from Jul 14, 2025 to Jun 15, 2026, not yet recovered
- Best single session
- +10.0% on Nov 14, 2025
- Worst single session
- -8.5% on Jun 27, 2025
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 46%
368A 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. 2025 starts on Jun 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,520 | ¥1,645 | ¥1,155 | ¥1,433 | -5.7% | 25.9M | 178 |
| 2025 | ¥1,942 | ¥2,095 | ¥1,267 | ¥1,519 | n/a | 75.3M | 128 |
368A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,433 | -4.7% |
| August 2026 | ¥1,504 | +9.2% |
| July 2026 | ¥1,377 | +3.9% |
| June 2026 | ¥1,325 | +9.1% |
| May 2026 | ¥1,215 | -11.6% |
| April 2026 | ¥1,375 | +4.6% |
| March 2026 | ¥1,314 | -10.0% |
| February 2026 | ¥1,461 | +0.9% |
| January 2026 | ¥1,448 | -4.7% |
| December 2025 | ¥1,519 | -0.1% |
| November 2025 | ¥1,520 | +15.2% |
| October 2025 | ¥1,319 | -8.2% |
About the 368A data
Daily bars. 306 sessions from Jun 25, 2025 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 25, 2025, 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/368A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
368A share price history
