JPX · 3953 · stock
Ohmura Shigyo Co.,Ltd. (3953) stock price history
Every JPX trading session of Ohmura Shigyo Co.,Ltd. from Jan 13, 2000 to Sep 28, 2026: 6,662 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.
3953 adjusted close, 2000 to 2026
- ¥3,016
- All time high, 2018
- ¥847.37
- 52 week high, ¥712.72 low
- 6,662
- 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.
3953 key facts
- Ohmura Shigyo Co.,Ltd. (3953) closed at ¥796.00 on Sep 28, 2026 on JPX.
- 3953's all time high close is ¥3,016, set on Jan 26, 2018; its all time low close is ¥182.48 on Nov 6, 2002.
- 3953's 52 week range is ¥712.72 to ¥847.37.
- 3953 returned +1.9% over the year to Sep 28, 2026 and +52.8% over five years.
- Over ten years 3953 returned +81%, +6.1% a year compounded.
- 3953's deepest drawdown was -86.9% from Jan 26, 2018 to Mar 13, 2020.
- DataCedar holds 6,662 daily sessions of 3953 history from Jan 13, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3953 price chart, 2000 to 2026
3953 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +7.6% |
| 6 months | +5.3% |
| Year to date | +4.9% |
| 1 year | +1.9% |
| 3 years | +55.5% |
| 5 years | +52.8% |
| 10 years | +81.5% |
| Since Jan 13, 2000 | +251.7% |
| Compound annual growth, 26.7 years | +4.8% |
3953 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,016 on Jan 26, 2018
- All time low close
- ¥182.48 on Nov 6, 2002
- 52 week high
- ¥847.37 on Feb 19, 2026
- 52 week low
- ¥712.72 on Mar 4, 2026
- Deepest drawdown
- -86.9% from Jan 26, 2018 to Mar 13, 2020, not yet recovered
- Best single session
- +47.9% on Mar 19, 2001
- Worst single session
- -33.3% on Apr 22, 2009
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 3.5×
- Best calendar year
- 2023, +55%
- Worst calendar year
- 2020, -34%
3953 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 Jan 13, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥763.69 | ¥847.37 | ¥712.72 | ¥796.00 | +4.9% | 708.3K | 178 |
| 2025 | ¥783.70 | ¥825.42 | ¥668.47 | ¥758.89 | -2.7% | 2.3M | 243 |
| 2024 | ¥672.53 | ¥943.30 | ¥520.65 | ¥780.07 | +15.7% | 2.5M | 245 |
| 2023 | ¥443.47 | ¥755.51 | ¥433.17 | ¥674.28 | +55.0% | 2.6M | 246 |
| 2022 | ¥501.71 | ¥527.53 | ¥429.74 | ¥434.89 | -11.8% | 342.1K | 244 |
| 2021 | ¥482.79 | ¥596.99 | ¥456.25 | ¥493.28 | +3.2% | 826.9K | 245 |
| 2020 | ¥728.56 | ¥885.67 | ¥385.04 | ¥477.81 | -34.0% | 1.7M | 242 |
| 2019 | ¥761.62 | ¥1,065 | ¥610.53 | ¥724.49 | -6.4% | 922.4K | 241 |
| 2018 | ¥559.98 | ¥3,120 | ¥559.98 | ¥773.70 | +38.2% | 8.8M | 261 |
| 2017 | ¥455.94 | ¥591.22 | ¥452.79 | ¥559.98 | +24.8% | 185.8K | 253 |
| 2016 | ¥407.92 | ¥490.59 | ¥386.29 | ¥448.86 | +10.0% | 104.2K | 245 |
| 2015 | ¥396.86 | ¥446.55 | ¥358.68 | ¥407.92 | +2.6% | 146.1K | 244 |
| 2014 | ¥404.05 | ¥426.13 | ¥371.67 | ¥397.61 | -1.4% | 128.5K | 244 |
| 2013 | ¥376.04 | ¥433.17 | ¥365.04 | ¥403.31 | +7.3% | 171.6K | 245 |
| 2012 | ¥376.30 | ¥425.29 | ¥353.62 | ¥376.04 | +3.8% | 159.5K | 248 |
| 2011 | ¥374.15 | ¥426.00 | ¥266.85 | ¥362.10 | -0.8% | 142.2K | 245 |
| 2010 | ¥340.99 | ¥445.07 | ¥340.99 | ¥365.09 | -10.8% | 130.5K | 243 |
| 2009 | ¥418.37 | ¥486.15 | ¥273.89 | ¥409.46 | +8.3% | 83K | 243 |
| 2008 | ¥410.83 | ¥460.13 | ¥284.16 | ¥377.97 | -15.1% | 101K | 245 |
| 2007 | ¥410.83 | ¥445.75 | ¥314.97 | ¥445.07 | +7.1% | 143K | 245 |
| 2006 | ¥410.83 | ¥486.84 | ¥341.68 | ¥415.63 | +1.2% | 293K | 260 |
| 2005 | ¥341.20 | ¥493.00 | ¥341.20 | ¥410.83 | +20.4% | 309K | 260 |
| 2004 | ¥293.58 | ¥367.13 | ¥275.57 | ¥341.20 | +16.2% | 309K | 262 |
| 2003 | ¥202.03 | ¥312.83 | ¥202.03 | ¥293.58 | +45.3% | 196K | 261 |
| 2002 | ¥261.06 | ¥343.84 | ¥182.48 | ¥202.03 | -22.6% | 202K | 261 |
| 2001 | ¥212.61 | ¥418.97 | ¥212.61 | ¥261.06 | +22.8% | 169K | 261 |
| 2000 | ¥226.34 | ¥375.20 | ¥206.36 | ¥212.61 | n/a | 197K | 252 |
3953 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥796.00 | +0.1% |
| August 2026 | ¥795.00 | -0.4% |
| July 2026 | ¥798.00 | +7.1% |
| June 2026 | ¥745.00 | -0.7% |
| May 2026 | ¥750.00 | -3.5% |
| April 2026 | ¥777.00 | +0.4% |
| March 2026 | ¥774.00 | -7.8% |
| February 2026 | ¥839.68 | +7.6% |
| January 2026 | ¥780.05 | +2.8% |
| December 2025 | ¥758.89 | -1.1% |
| November 2025 | ¥767.54 | -0.7% |
| October 2025 | ¥773.31 | -1.5% |
About the 3953 data
Daily bars. 6,662 sessions from Jan 13, 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 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 Jan 13, 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/3953/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3953 share price history
