JPX · 3763 · stock
Pro-Ship Incorporated (3763) stock price history
Every JPX trading session of Pro-Ship Incorporated from Mar 1, 2005 to Sep 28, 2026: 5,324 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.
3763 adjusted close, 2005 to 2026
- ¥2,503
- All time high, 2026
- ¥2,520
- 52 week high, ¥1,311 low
- 5,324
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
3763 key facts
- Pro-Ship Incorporated (3763) closed at ¥2,132 on Sep 28, 2026 on JPX.
- 3763's all time high close is ¥2,503, set on Aug 17, 2026; its all time low close is ¥55.24 on Nov 27, 2008.
- 3763's 52 week range is ¥1,311 to ¥2,520.
- 3763 returned +41.6% over the year to Sep 28, 2026 and +184.9% over five years.
- Over ten years 3763 returned +795%, +24.5% a year compounded.
- 3763's deepest drawdown was -77.6% from Jan 30, 2006 to Nov 27, 2008.
- DataCedar holds 5,324 daily sessions of 3763 history from Mar 1, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3763 price chart, 2005 to 2026
3763 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +27.4% |
| 6 months | +46.3% |
| Year to date | +27.4% |
| 1 year | +41.6% |
| 3 years | +268.6% |
| 5 years | +184.9% |
| 10 years | +795.3% |
| Since Mar 1, 2005 | +930.8% |
| Compound annual growth, 21.6 years | +11.4% |
3763 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,503 on Aug 17, 2026
- All time low close
- ¥55.24 on Nov 27, 2008
- 52 week high
- ¥2,520 on Aug 24, 2026
- 52 week low
- ¥1,311 on Feb 16, 2026
- Deepest drawdown
- -77.6% from Jan 30, 2006 to Nov 27, 2008, recovered Jan 8, 2015
- Best single session
- +23.8% on Aug 17, 2026
- Worst single session
- -32.8% on Mar 15, 2011
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2005
- 10.3×
- Best calendar year
- 2025, +120%
- Worst calendar year
- 2008, -63%
3763 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. 2005 starts on Mar 1, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,664 | ¥2,520 | ¥1,311 | ¥2,132 | +27.4% | 12.1M | 178 |
| 2025 | ¥765.05 | ¥1,776 | ¥707.79 | ¥1,673 | +120.0% | 20.1M | 243 |
| 2024 | ¥626.54 | ¥787.11 | ¥567.45 | ¥760.36 | +22.1% | 10.1M | 245 |
| 2023 | ¥656.02 | ¥691.58 | ¥543.85 | ¥622.90 | -5.6% | 14.1M | 246 |
| 2022 | ¥657.57 | ¥723.64 | ¥565.08 | ¥659.53 | +1.2% | 12.2M | 244 |
| 2021 | ¥624.41 | ¥771.69 | ¥539.22 | ¥651.63 | +5.0% | 11.9M | 245 |
| 2020 | ¥582.18 | ¥677.75 | ¥381.50 | ¥620.69 | +6.5% | 8.4M | 242 |
| 2019 | ¥439.57 | ¥587.34 | ¥428.78 | ¥582.97 | +31.7% | 5.9M | 241 |
| 2018 | ¥462.85 | ¥566.91 | ¥378.56 | ¥442.67 | -4.4% | 4.6M | 261 |
| 2017 | ¥261.75 | ¥542.42 | ¥258.83 | ¥462.85 | +77.9% | 11.6M | 253 |
| 2016 | ¥198.20 | ¥283.90 | ¥167.37 | ¥260.11 | +30.7% | 4.7M | 245 |
| 2015 | ¥227.29 | ¥248.71 | ¥166.75 | ¥199.08 | -12.3% | 8.1M | 244 |
| 2014 | ¥158.89 | ¥230.36 | ¥155.26 | ¥226.95 | +42.9% | 7.9M | 244 |
| 2013 | ¥121.83 | ¥182.76 | ¥121.12 | ¥158.80 | +31.4% | 13.9M | 245 |
| 2012 | ¥104.00 | ¥140.40 | ¥99.74 | ¥120.88 | +17.4% | 7.5M | 248 |
| 2011 | ¥118.21 | ¥155.43 | ¥86.17 | ¥102.94 | -12.9% | 3.1M | 245 |
| 2010 | ¥72.12 | ¥120.06 | ¥69.75 | ¥118.21 | +63.8% | 6.1M | 243 |
| 2009 | ¥64.17 | ¥90.60 | ¥63.12 | ¥72.19 | +12.5% | 6.8M | 243 |
| 2008 | ¥173.51 | ¥179.75 | ¥55.24 | ¥64.17 | -63.2% | 3.3M | 245 |
| 2007 | ¥111.04 | ¥174.89 | ¥78.08 | ¥174.55 | +57.2% | 6.1M | 245 |
| 2006 | ¥204.04 | ¥251.93 | ¥106.19 | ¥111.04 | -45.6% | 14.2M | 260 |
| 2005 | ¥214.45 | ¥224.17 | ¥158.24 | ¥204.04 | n/a | 50.7M | 219 |
3763 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,132 | -5.7% |
| August 2026 | ¥2,260 | +22.2% |
| July 2026 | ¥1,850 | +11.4% |
| June 2026 | ¥1,661 | +3.4% |
| May 2026 | ¥1,607 | +4.8% |
| April 2026 | ¥1,533 | +11.7% |
| March 2026 | ¥1,372 | -5.4% |
| February 2026 | ¥1,450 | -7.5% |
| January 2026 | ¥1,567 | -6.3% |
| December 2025 | ¥1,673 | +3.6% |
| November 2025 | ¥1,615 | +11.1% |
| October 2025 | ¥1,453 | +0.5% |
About the 3763 data
Daily bars. 5,324 sessions from Mar 1, 2005 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 28, 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 1, 2005, 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/3763/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3763 share price history
