JPX · 3944 · stock
Furubayashi Shiko Co.,Ltd. (3944) stock price history
Every JPX trading session of Furubayashi Shiko Co.,Ltd. from Apr 6, 2000 to Nov 13, 2026: 6,171 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.
3944 adjusted close, 2000 to 2026
- ¥3,260
- All time high, 2026
- ¥3,260
- 52 week high, ¥2,233 low
- 6,171
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3944 key facts
- Furubayashi Shiko Co.,Ltd. (3944) closed at ¥3,100 on Nov 13, 2026 on JPX.
- 3944's all time high close is ¥3,260, set on Aug 20, 2026; its all time low close is ¥552.69 on Oct 7, 2008.
- 3944's 52 week range is ¥2,233 to ¥3,260.
- 3944 returned +37.4% over the year to Nov 13, 2026 and +68.0% over five years.
- Over ten years 3944 returned +150%, +9.6% a year compounded.
- 3944's deepest drawdown was -69.8% from Mar 27, 2006 to Oct 7, 2008.
- DataCedar holds 6,171 daily sessions of 3944 history from Apr 6, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
3944 price chart, 2000 to 2026
3944 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +4.0% |
| 6 months | +32.1% |
| Year to date | +33.2% |
| 1 year | +37.4% |
| 3 years | +45.0% |
| 5 years | +68.0% |
| 10 years | +150.5% |
| Since Apr 6, 2000 | +310.0% |
| Compound annual growth, 26.6 years | +5.4% |
3944 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,260 on Aug 20, 2026
- All time low close
- ¥552.69 on Oct 7, 2008
- 52 week high
- ¥3,260 on Aug 20, 2026
- 52 week low
- ¥2,233 on Nov 19, 2025
- Deepest drawdown
- -69.8% from Mar 27, 2006 to Oct 7, 2008, recovered Sep 1, 2017
- Best single session
- +104.2% on Feb 14, 2006
- Worst single session
- -47.6% on Feb 14, 2005
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 4.1×
- Best calendar year
- 2017, +62%
- Worst calendar year
- 2008, -42%
3944 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. 2000 starts on Apr 6, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,326 | ¥3,260 | ¥2,290 | ¥3,100 | +33.2% | 228.2K | 206 |
| 2025 | ¥1,793 | ¥2,402 | ¥1,743 | ¥2,326 | +29.9% | 170K | 243 |
| 2024 | ¥2,231 | ¥2,478 | ¥1,625 | ¥1,792 | -17.9% | 307.5K | 245 |
| 2023 | ¥1,697 | ¥2,589 | ¥1,697 | ¥2,183 | +28.7% | 303.9K | 244 |
| 2022 | ¥1,906 | ¥1,926 | ¥1,587 | ¥1,697 | -11.0% | 88.7K | 244 |
| 2021 | ¥2,257 | ¥2,414 | ¥1,818 | ¥1,907 | -15.5% | 192.2K | 242 |
| 2020 | ¥2,660 | ¥2,776 | ¥1,851 | ¥2,256 | -15.2% | 315.1K | 241 |
| 2019 | ¥2,016 | ¥2,689 | ¥1,944 | ¥2,660 | +31.9% | 140.5K | 226 |
| 2018 | ¥2,249 | ¥2,663 | ¥1,832 | ¥2,016 | -10.4% | 171K | 261 |
| 2017 | ¥1,408 | ¥2,249 | ¥1,335 | ¥2,249 | +61.6% | 382.5K | 253 |
| 2016 | ¥1,285 | ¥1,424 | ¥1,018 | ¥1,391 | +8.3% | 221.2K | 245 |
| 2015 | ¥1,254 | ¥1,726 | ¥1,087 | ¥1,285 | +2.4% | 886.7K | 244 |
| 2014 | ¥1,060 | ¥1,494 | ¥978.86 | ¥1,254 | +19.2% | 486K | 244 |
| 2013 | ¥921.55 | ¥1,148 | ¥886.10 | ¥1,052 | +15.1% | 197.5K | 204 |
| 2012 | ¥782.34 | ¥1,094 | ¥657.70 | ¥914.46 | +16.9% | 164.9K | 237 |
| 2011 | ¥815.32 | ¥844.87 | ¥652.26 | ¥782.34 | -4.0% | 78.1K | 195 |
| 2010 | ¥854.16 | ¥927.01 | ¥767.18 | ¥815.32 | -3.1% | 85.2K | 214 |
| 2009 | ¥665.74 | ¥910.68 | ¥590.37 | ¥841.60 | +28.8% | 77.5K | 208 |
| 2008 | ¥973.49 | ¥1,049 | ¥521.29 | ¥653.18 | -42.2% | 190.8K | 209 |
| 2007 | ¥1,398 | ¥1,479 | ¥1,131 | ¥1,131 | -18.8% | 99.4K | 226 |
| 2006 | ¥878.47 | ¥1,856 | ¥878.47 | ¥1,392 | +58.5% | 223.1K | 245 |
| 2005 | ¥878.47 | ¥1,677 | ¥878.47 | ¥878.47 | 0.0% | 0 | 260 |
| 2004 | ¥847.81 | ¥878.47 | ¥847.81 | ¥878.47 | +3.6% | 0 | 262 |
| 2003 | ¥824.08 | ¥847.81 | ¥609.36 | ¥847.81 | +2.9% | 8.3K | 130 |
| 2002 | ¥799.42 | ¥848.91 | ¥574.54 | ¥824.08 | +3.1% | 94.7K | 252 |
| 2001 | ¥613.21 | ¥801.93 | ¥586.07 | ¥799.42 | +30.4% | 89.6K | 224 |
| 2000 | ¥756.09 | ¥825.31 | ¥558.94 | ¥613.21 | n/a | 30.8K | 167 |
3944 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,100 | +3.0% |
| October 2026 | ¥3,010 | -2.9% |
| September 2026 | ¥3,100 | -1.7% |
| August 2026 | ¥3,155 | +16.4% |
| July 2026 | ¥2,710 | +11.8% |
| June 2026 | ¥2,425 | +4.6% |
| May 2026 | ¥2,318 | -1.6% |
| April 2026 | ¥2,356 | -1.7% |
| March 2026 | ¥2,396 | -10.3% |
| February 2026 | ¥2,672 | +3.3% |
| January 2026 | ¥2,587 | +11.2% |
| December 2025 | ¥2,326 | +4.0% |
About the 3944 data
Daily bars. 6,171 sessions from Apr 6, 2000 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 15, 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 6, 2000, 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%3A3944/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3944 share price history
