JPX · 3909 · stock
Showcase Inc. (3909) stock price history
Every JPX trading session of Showcase Inc. from Mar 20, 2015 to Sep 28, 2026: 2,835 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.
3909 adjusted close, 2015 to 2026
- ¥2,202
- All time high, 2017
- ¥326.00
- 52 week high, ¥181.00 low
- 2,835
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
3909 key facts
- Showcase Inc. (3909) closed at ¥197.00 on Sep 28, 2026 on JPX.
- 3909's all time high close is ¥2,202, set on Nov 28, 2017; its all time low close is ¥185.00 on Aug 21, 2026.
- 3909's 52 week range is ¥181.00 to ¥326.00.
- 3909 returned -39.6% over the year to Sep 28, 2026 and -68.9% over five years.
- Over ten years 3909 returned -85%, -17.5% a year compounded.
- 3909's deepest drawdown was -91.6% from Nov 28, 2017 to Aug 21, 2026.
- DataCedar holds 2,835 daily sessions of 3909 history from Mar 20, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3909 price chart, 2015 to 2026
3909 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +3.7% |
| 6 months | -16.2% |
| Year to date | -28.9% |
| 1 year | -39.6% |
| 3 years | -46.9% |
| 5 years | -68.9% |
| 10 years | -85.4% |
| Since Mar 20, 2015 | -82.8% |
| Compound annual growth, 11.5 years | -14.1% |
3909 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,202 on Nov 28, 2017
- All time low close
- ¥185.00 on Aug 21, 2026
- 52 week high
- ¥326.00 on Sep 29, 2025
- 52 week low
- ¥181.00 on Jun 25, 2026
- Deepest drawdown
- -91.6% from Nov 28, 2017 to Aug 21, 2026, not yet recovered
- Best single session
- +29.7% on Dec 20, 2024
- Worst single session
- -21.9% on Dec 8, 2017
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2016, +49%
- Worst calendar year
- 2018, -58%
3909 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. 2015 starts on Mar 20, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥277.00 | ¥308.00 | ¥181.00 | ¥197.00 | -28.9% | 3.4M | 178 |
| 2025 | ¥295.00 | ¥450.00 | ¥263.00 | ¥277.00 | -7.7% | 25.1M | 243 |
| 2024 | ¥317.00 | ¥399.00 | ¥209.00 | ¥300.00 | -2.0% | 16M | 245 |
| 2023 | ¥305.00 | ¥483.00 | ¥278.00 | ¥306.00 | -1.9% | 19.7M | 246 |
| 2022 | ¥496.00 | ¥517.00 | ¥298.00 | ¥312.00 | -36.1% | 6.6M | 244 |
| 2021 | ¥1,025 | ¥1,045 | ¥455.57 | ¥488.00 | -51.0% | 16.1M | 245 |
| 2020 | ¥682.56 | ¥1,471 | ¥314.80 | ¥994.96 | +42.3% | 68.1M | 242 |
| 2019 | ¥579.99 | ¥966.32 | ¥494.35 | ¥699.23 | +15.7% | 18M | 241 |
| 2018 | ¥1,441 | ¥2,259 | ¥552.20 | ¥604.32 | -58.1% | 72.2M | 261 |
| 2017 | ¥1,172 | ¥2,345 | ¥969.14 | ¥1,441 | +24.0% | 78.1M | 253 |
| 2016 | ¥761.66 | ¥1,527 | ¥485.56 | ¥1,162 | +49.3% | 44.1M | 245 |
| 2015 | ¥1,251 | ¥2,216 | ¥715.45 | ¥778.32 | n/a | 86M | 192 |
3909 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥197.00 | +2.1% |
| August 2026 | ¥193.00 | -5.9% |
| July 2026 | ¥205.00 | +9.0% |
| June 2026 | ¥188.00 | -12.1% |
| May 2026 | ¥214.00 | -6.1% |
| April 2026 | ¥228.00 | -3.0% |
| March 2026 | ¥235.00 | -9.6% |
| February 2026 | ¥260.00 | -11.6% |
| January 2026 | ¥294.00 | +6.1% |
| December 2025 | ¥277.00 | -12.6% |
| November 2025 | ¥317.00 | +2.6% |
| October 2025 | ¥309.00 | -2.8% |
About the 3909 data
Daily bars. 2,835 sessions from Mar 20, 2015 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 20, 2015, 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/3909/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3909 share price history
