What is the all time high of 3944?

Furubayashi Shiko Co.,Ltd. (3944) closed at its highest ever adjusted price, ¥3,260, on Aug 20, 2026. Its lowest close was ¥552.69 on Oct 7, 2008.

How much has 3944 returned over the last 10 years?

+162.9% in price terms from the close ten years before Sep 28, 2026, which is +10.1% a year compounded. Over one year the return is +36.9%; over five years +67.3%.

What was the worst drawdown in 3944 history?

-69.8% from the Mar 27, 2006 peak to the Oct 7, 2008 trough on adjusted closes; the previous peak was regained on Sep 1, 2017.

How far back does 3944 historical data go?

The daily series starts on Apr 6, 2000 and runs to Sep 28, 2026: 6,602 trading sessions across 26.5 years. Minute bars start on Sep 15, 2026 and are captured forward, never backfilled.

Are 3944 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 3944 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 6, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 3944?

Among complete calendar years, 2017 was the best at +61.6% and 2008 the worst at -42.2%, measured close to close.

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 Sep 28, 2026: 6,602 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.

Get 3944 data, free key Year by year table

3944 adjusted close, 2000 to 2026

3944Furubayashi Shiko Co.,Ltd.

¥3,190+36.9% over one year

¥3,260
All time high, 2026: ¥3,260
52 week high, ¥2,187 low: 6,602
Daily sessions since 2000

Last updated Sep 28, 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 ¥3,190 on Sep 28, 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 ¥2,187 to ¥3,260.
3944 returned +36.9% over the year to Sep 28, 2026 and +67.3% over five years.
Over ten years 3944 returned +163%, +10.1% a year compounded.
3944's deepest drawdown was -69.8% from Mar 27, 2006 to Oct 7, 2008.
DataCedar holds 6,602 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

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3944 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.6%
3 months	+29.0%
6 months	+35.8%
Year to date	+37.1%
1 year	+36.9%
3 years	+41.8%
5 years	+67.3%
10 years	+162.9%
Since Apr 6, 2000	+321.9%
Compound annual growth, 26.5 years	+5.6%

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: ¥2,187 on Oct 3, 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: 26.6%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2000: 4.2×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,326	¥3,260	¥2,290	¥3,190	+37.1%	221.7K	178
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%	304.2K	246
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%	193.4K	245
2020	¥2,660	¥2,776	¥1,851	¥2,256	-15.2%	315.3K	242
2019	¥2,016	¥2,689	¥1,944	¥2,660	+31.9%	144.6K	241
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%	220.4K	245
2012	¥782.34	¥1,094	¥657.70	¥914.46	+16.9%	176.9K	248
2011	¥815.32	¥844.87	¥652.26	¥782.34	-4.0%	98K	245
2010	¥841.60	¥927.01	¥767.18	¥815.32	-3.1%	97.6K	243
2009	¥665.74	¥910.68	¥590.37	¥841.60	+28.8%	90K	243
2008	¥973.49	¥1,049	¥521.29	¥653.18	-42.2%	203K	245
2007	¥1,398	¥1,479	¥1,131	¥1,131	-18.8%	103.2K	245
2006	¥878.47	¥1,856	¥878.47	¥1,392	+58.5%	231K	260
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	261
2002	¥799.42	¥848.91	¥574.54	¥824.08	+3.1%	96.2K	261
2001	¥770.58	¥801.93	¥586.07	¥799.42	+3.7%	91.7K	261
2000	¥756.09	¥825.31	¥558.94	¥770.58	n/a	32K	192

3944 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥3,190	+1.1%
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%
November 2025	¥2,236	-1.6%
October 2025	¥2,272	-0.2%

About the 3944 data

Daily bars. 6,602 sessions from Apr 6, 2000 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 15, 2026 forward, most recent session Sep 28, 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/3944/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

3939 Kanamic Network Co.,LTD
3940 Nomura System Corporation Co, Ltd.
3941 Rengo Co., Ltd.
3943 Ohishi Sangyo Co., Ltd.
3945 Superbag Company, Limited
3946 Tomoku Co., Ltd.
3947 Dynapac Co., Ltd.
3948 Hikari Business Form Co., Ltd.

Browse JPX

Historical data guides

Common questions

3944 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market