JPX · 3932 · stock
Akatsuki Inc. (3932) stock price history
Every JPX trading session of Akatsuki Inc. from Mar 17, 2016 to Sep 28, 2026: 2,592 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.
3932 adjusted close, 2016 to 2026
- ¥8,679
- All time high, 2017
- ¥4,025
- 52 week high, ¥1,229 low
- 2,592
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
3932 key facts
- Akatsuki Inc. (3932) closed at ¥1,240 on Sep 28, 2026 on JPX.
- 3932's all time high close is ¥8,679, set on Aug 14, 2017; its all time low close is ¥1,240 on Sep 28, 2026.
- 3932's 52 week range is ¥1,229 to ¥4,025.
- 3932 returned -53.8% over the year to Sep 28, 2026 and -55.2% over five years.
- Over ten years 3932 returned -40%, -4.9% a year compounded.
- 3932's deepest drawdown was -85.7% from Aug 14, 2017 to Sep 28, 2026.
- DataCedar holds 2,592 daily sessions of 3932 history from Mar 17, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3932 price chart, 2016 to 2026
3932 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -68.0% |
| 3 months | -56.9% |
| 6 months | -56.0% |
| Year to date | -52.2% |
| 1 year | -53.8% |
| 3 years | -38.2% |
| 5 years | -55.2% |
| 10 years | -39.6% |
| Since Mar 17, 2016 | -14.9% |
| Compound annual growth, 10.5 years | -1.5% |
3932 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥8,679 on Aug 14, 2017
- All time low close
- ¥1,240 on Sep 28, 2026
- 52 week high
- ¥4,025 on Sep 1, 2026
- 52 week low
- ¥1,229 on Sep 28, 2026
- Deepest drawdown
- -85.7% from Aug 14, 2017 to Sep 28, 2026, not yet recovered
- Best single session
- +25.9% on Mar 22, 2016
- Worst single session
- -66.3% on Sep 28, 2026
- Volatility, 1 year annualised
- 114.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2017, +75%
- Worst calendar year
- 2021, -29%
3932 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. 2016 starts on Mar 17, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,602 | ¥4,025 | ¥1,229 | ¥1,240 | -52.2% | 14.5M | 178 |
| 2025 | ¥2,735 | ¥3,393 | ¥2,438 | ¥2,597 | -4.5% | 15.4M | 243 |
| 2024 | ¥2,279 | ¥2,734 | ¥1,740 | ¥2,718 | +17.8% | 16M | 245 |
| 2023 | ¥1,944 | ¥2,392 | ¥1,635 | ¥2,308 | +18.6% | 17.5M | 246 |
| 2022 | ¥2,471 | ¥2,786 | ¥1,766 | ¥1,945 | -20.7% | 16M | 244 |
| 2021 | ¥3,444 | ¥4,206 | ¥2,134 | ¥2,453 | -28.8% | 20.5M | 245 |
| 2020 | ¥4,749 | ¥4,880 | ¥2,448 | ¥3,444 | -28.2% | 29.7M | 242 |
| 2019 | ¥4,053 | ¥6,487 | ¥4,032 | ¥4,798 | +16.0% | 48.6M | 241 |
| 2018 | ¥5,363 | ¥5,953 | ¥2,492 | ¥4,135 | -22.9% | 56.5M | 261 |
| 2017 | ¥3,114 | ¥8,954 | ¥2,512 | ¥5,363 | +75.4% | 173.1M | 253 |
| 2016 | ¥1,436 | ¥6,010 | ¥1,218 | ¥3,058 | n/a | 226.3M | 194 |
3932 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,240 | -68.7% |
| August 2026 | ¥3,960 | +29.8% |
| July 2026 | ¥3,050 | +5.7% |
| June 2026 | ¥2,885 | -8.7% |
| May 2026 | ¥3,160 | +14.6% |
| April 2026 | ¥2,758 | +1.7% |
| March 2026 | ¥2,711 | -10.1% |
| February 2026 | ¥3,016 | +20.9% |
| January 2026 | ¥2,494 | -4.0% |
| December 2025 | ¥2,597 | -1.3% |
| November 2025 | ¥2,631 | +2.2% |
| October 2025 | ¥2,575 | -2.6% |
About the 3932 data
Daily bars. 2,592 sessions from Mar 17, 2016 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 17, 2016, 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/3932/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3932 share price history
