JPX · 3895 · stock
Havix Corporation (3895) stock price history
Every JPX trading session of Havix Corporation from Feb 9, 2005 to Nov 13, 2026: 5,195 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.
3895 adjusted close, 2005 to 2026
- ¥1,060
- All time high, 2017
- ¥569.00
- 52 week high, ¥365.19 low
- 5,195
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
3895 key facts
- Havix Corporation (3895) closed at ¥421.00 on Nov 13, 2026 on JPX.
- 3895's all time high close is ¥1,060, set on Apr 3, 2017; its all time low close is ¥94.90 on Oct 28, 2008.
- 3895's 52 week range is ¥365.19 to ¥569.00.
- 3895 returned +7.6% over the year to Nov 13, 2026 and +9.9% over five years.
- Over ten years 3895 returned -48%, -6.4% a year compounded.
- 3895's deepest drawdown was -73.4% from Apr 3, 2017 to Jun 17, 2022.
- DataCedar holds 5,195 daily sessions of 3895 history from Feb 9, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3895 price chart, 2005 to 2026
3895 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -13.9% |
| 6 months | +1.2% |
| Year to date | +5.5% |
| 1 year | +7.6% |
| 3 years | +8.7% |
| 5 years | +9.9% |
| 10 years | -48.2% |
| Since Feb 9, 2005 | +54.8% |
| Compound annual growth, 21.8 years | +2.0% |
3895 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,060 on Apr 3, 2017
- All time low close
- ¥94.90 on Oct 28, 2008
- 52 week high
- ¥569.00 on Aug 14, 2026
- 52 week low
- ¥365.19 on Nov 26, 2025
- Deepest drawdown
- -73.4% from Apr 3, 2017 to Jun 17, 2022, not yet recovered
- Best single session
- +36.4% on May 13, 2016
- Worst single session
- -19.8% on May 14, 2010
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2009, +122%
- Worst calendar year
- 2007, -40%
3895 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 Feb 9, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥402.77 | ¥569.00 | ¥391.00 | ¥421.00 | +5.5% | 7.5M | 206 |
| 2025 | ¥425.26 | ¥495.27 | ¥365.19 | ¥398.91 | -6.6% | 2.1M | 243 |
| 2024 | ¥479.79 | ¥640.68 | ¥390.90 | ¥427.12 | -14.5% | 4.8M | 240 |
| 2023 | ¥303.36 | ¥560.36 | ¥295.49 | ¥499.71 | +66.2% | 3.7M | 246 |
| 2022 | ¥332.40 | ¥351.85 | ¥279.75 | ¥300.73 | -9.1% | 1.4M | 244 |
| 2021 | ¥433.35 | ¥562.46 | ¥325.63 | ¥330.71 | -23.7% | 3.1M | 244 |
| 2020 | ¥632.77 | ¥801.02 | ¥415.98 | ¥433.35 | -31.5% | 10.6M | 239 |
| 2019 | ¥626.85 | ¥678.82 | ¥471.76 | ¥632.77 | +2.9% | 1.1M | 240 |
| 2018 | ¥806.86 | ¥906.16 | ¥544.16 | ¥615.04 | -23.8% | 3.7M | 261 |
| 2017 | ¥762.06 | ¥1,102 | ¥762.06 | ¥806.86 | +5.9% | 11.9M | 253 |
| 2016 | ¥396.06 | ¥990.07 | ¥285.80 | ¥762.06 | +92.4% | 15.2M | 243 |
| 2015 | ¥293.84 | ¥502.58 | ¥293.84 | ¥396.06 | +34.8% | 5.1M | 243 |
| 2014 | ¥304.59 | ¥337.92 | ¥268.76 | ¥293.84 | -3.5% | 774.5K | 244 |
| 2013 | ¥259.41 | ¥372.68 | ¥248.69 | ¥304.59 | +20.7% | 1.4M | 241 |
| 2012 | ¥202.95 | ¥260.81 | ¥196.85 | ¥252.40 | +30.5% | 703K | 202 |
| 2011 | ¥215.62 | ¥226.13 | ¥185.31 | ¥193.45 | -8.0% | 756K | 222 |
| 2010 | ¥246.24 | ¥394.42 | ¥197.21 | ¥210.36 | -14.6% | 1.5M | 219 |
| 2009 | ¥118.63 | ¥275.73 | ¥105.80 | ¥246.24 | +122.0% | 1.5M | 230 |
| 2008 | ¥134.66 | ¥135.30 | ¥94.90 | ¥110.93 | -12.2% | 979K | 235 |
| 2007 | ¥210.97 | ¥221.23 | ¥121.84 | ¥126.32 | -40.1% | 1.3M | 232 |
| 2006 | ¥261.31 | ¥303.95 | ¥197.50 | ¥210.97 | -19.3% | 4.6M | 254 |
| 2005 | ¥297.17 | ¥323.98 | ¥224.43 | ¥261.31 | n/a | 25.8M | 214 |
3895 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥421.00 | +4.2% |
| October 2026 | ¥404.00 | -7.1% |
| September 2026 | ¥435.00 | -9.4% |
| August 2026 | ¥480.00 | +18.8% |
| July 2026 | ¥404.00 | -0.2% |
| June 2026 | ¥405.00 | -2.2% |
| May 2026 | ¥414.00 | +0.7% |
| April 2026 | ¥411.00 | -3.5% |
| March 2026 | ¥426.00 | -4.3% |
| February 2026 | ¥445.16 | +6.9% |
| January 2026 | ¥416.26 | +4.3% |
| December 2025 | ¥398.91 | +1.0% |
About the 3895 data
Daily bars. 5,195 sessions from Feb 9, 2005 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 11, 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 Feb 9, 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/jpx%3A3895/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3895 share price history
