JPX · 3914 · stock
Jig-Saw INC. (3914) stock price history
Every JPX trading session of Jig-Saw INC. from Apr 30, 2015 to Nov 13, 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.
3914 adjusted close, 2015 to 2026
- ¥22,460
- All time high, 2016
- ¥3,280
- 52 week high, ¥1,861 low
- 2,835
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
3914 key facts
- Jig-Saw INC. (3914) closed at ¥2,072 on Nov 13, 2026 on JPX.
- 3914's all time high close is ¥22,460, set on Apr 21, 2016; its all time low close is ¥1,908 on Nov 6, 2026.
- 3914's 52 week range is ¥1,861 to ¥3,280.
- 3914 returned -30.8% over the year to Nov 13, 2026 and -74.6% over five years.
- Over ten years 3914 returned -68%, -10.7% a year compounded.
- 3914's deepest drawdown was -91.5% from Apr 21, 2016 to Nov 6, 2026.
- DataCedar holds 2,835 daily sessions of 3914 history from Apr 30, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3914 price chart, 2015 to 2026
3914 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -9.9% |
| 6 months | -25.4% |
| Year to date | -23.0% |
| 1 year | -30.8% |
| 3 years | -49.5% |
| 5 years | -74.6% |
| 10 years | -67.8% |
| Since Apr 30, 2015 | -36.6% |
| Compound annual growth, 11.5 years | -3.9% |
3914 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥22,460 on Apr 21, 2016
- All time low close
- ¥1,908 on Nov 6, 2026
- 52 week high
- ¥3,280 on May 11, 2026
- 52 week low
- ¥1,861 on Nov 6, 2026
- Deepest drawdown
- -91.5% from Apr 21, 2016 to Nov 6, 2026, not yet recovered
- Best single session
- +29.3% on Mar 22, 2016
- Worst single session
- -24.9% on May 16, 2016
- Volatility, 1 year annualised
- 52.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2020, +149%
- Worst calendar year
- 2018, -57%
3914 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 Apr 30, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,696 | ¥3,280 | ¥1,861 | ¥2,072 | -23.0% | 3.9M | 206 |
| 2025 | ¥3,390 | ¥4,290 | ¥2,208 | ¥2,690 | -20.4% | 6.5M | 243 |
| 2024 | ¥4,620 | ¥6,060 | ¥3,355 | ¥3,380 | -27.0% | 9M | 245 |
| 2023 | ¥4,590 | ¥6,850 | ¥3,415 | ¥4,630 | -0.6% | 10M | 246 |
| 2022 | ¥6,410 | ¥6,930 | ¥4,060 | ¥4,660 | -26.6% | 14.7M | 244 |
| 2021 | ¥11,070 | ¥18,670 | ¥5,850 | ¥6,350 | -43.0% | 34.4M | 245 |
| 2020 | ¥4,410 | ¥11,900 | ¥2,565 | ¥11,150 | +148.9% | 33.2M | 242 |
| 2019 | ¥2,140 | ¥7,440 | ¥2,110 | ¥4,480 | +104.6% | 24.2M | 241 |
| 2018 | ¥5,140 | ¥5,630 | ¥2,012 | ¥2,190 | -57.4% | 13M | 261 |
| 2017 | ¥6,250 | ¥7,520 | ¥4,915 | ¥5,140 | -17.1% | 15.6M | 253 |
| 2016 | ¥6,650 | ¥23,220 | ¥3,765 | ¥6,200 | -5.9% | 117.9M | 245 |
| 2015 | ¥4,020 | ¥8,075 | ¥2,443 | ¥6,590 | n/a | 125.7M | 164 |
3914 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,072 | -11.1% |
| October 2026 | ¥2,330 | -8.3% |
| September 2026 | ¥2,540 | +6.1% |
| August 2026 | ¥2,395 | -1.6% |
| July 2026 | ¥2,435 | +2.3% |
| June 2026 | ¥2,380 | -5.3% |
| May 2026 | ¥2,513 | +5.5% |
| April 2026 | ¥2,383 | -1.9% |
| March 2026 | ¥2,430 | -3.0% |
| February 2026 | ¥2,504 | -7.2% |
| January 2026 | ¥2,698 | +0.3% |
| December 2025 | ¥2,690 | -5.5% |
About the 3914 data
Daily bars. 2,835 sessions from Apr 30, 2015 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 Apr 30, 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/jpx%3A3914/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3914 share price history
