JPX · 3954 · stock

Showa Paxxs Corporation (3954) stock price history

Every JPX trading session of Showa Paxxs Corporation from Jan 4, 2000 to Sep 28, 2026: 6,669 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 3954 data, free keyYear by year table

3954 adjusted close, 2000 to 2026

3954Showa Paxxs Corporation
¥3,130+5.4% over one year
20052010201520202025
¥3,391
All time high, 2026
¥3,436
52 week high, ¥2,379 low
6,669
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.

3954 key facts

  • Showa Paxxs Corporation (3954) closed at ¥3,130 on Sep 28, 2026 on JPX.
  • 3954's all time high close is ¥3,391, set on Jan 20, 2026; its all time low close is ¥300.73 on Sep 30, 2002.
  • 3954's 52 week range is ¥2,379 to ¥3,436.
  • 3954 returned +5.4% over the year to Sep 28, 2026 and +99.0% over five years.
  • Over ten years 3954 returned +296%, +14.8% a year compounded.
  • 3954's deepest drawdown was -62.2% from Apr 3, 2006 to Mar 23, 2009.
  • DataCedar holds 6,669 daily sessions of 3954 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3954 price chart, 2000 to 2026

3954 adjusted close, Jan 4, 2000 to Sep 28, 2026¥348.37¥1,333¥2,317¥3,302200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3954 returns

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

PeriodReturn
1 month-2.9%
3 months+7.9%
6 months+4.5%
Year to date-2.9%
1 year+5.4%
3 years+77.4%
5 years+99.0%
10 years+296.4%
Since Jan 4, 2000+637.5%
Compound annual growth, 26.7 years+7.8%

3954 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥3,391 on Jan 20, 2026
All time low close
¥300.73 on Sep 30, 2002
52 week high
¥3,436 on Jan 19, 2026
52 week low
¥2,379 on Dec 12, 2025
Deepest drawdown
-62.2% from Apr 3, 2006 to Mar 23, 2009, recovered Feb 20, 2017
Best single session
+44.2% on Apr 15, 2010
Worst single session
-30.6% on Apr 2, 2010
Volatility, 1 year annualised
40.7%
Sessions closing higher, 1 year
34%
Growth of 1 since 2000
7.4×
Best calendar year
2005, +94%
Worst calendar year
2008, -36%

3954 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 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,193¥3,436¥2,701¥3,130-2.9%227.7K178
2025¥1,801¥3,401¥1,574¥3,223+83.8%1.6M243
2024¥1,687¥2,080¥1,542¥1,753+3.9%314.8K245
2023¥1,401¥1,828¥1,397¥1,687+19.8%263.9K246
2022¥1,546¥1,550¥1,349¥1,408-8.3%347.1K244
2021¥1,608¥1,704¥1,500¥1,536-4.4%200.2K245
2020¥1,642¥1,916¥1,363¥1,607-1.0%267K242
2019¥1,369¥1,707¥1,223¥1,623+17.7%317.9K241
2018¥1,458¥1,947¥1,246¥1,379-5.4%467.3K261
2017¥1,003¥1,570¥975.91¥1,458+48.3%517.5K253
2016¥884.78¥1,011¥758.38¥983.23+13.1%338.8K245
2015¥779.53¥938.16¥768.01¥868.98+11.5%257K244
2014¥699.25¥822.75¥693.23¥779.53+12.4%217K244
2013¥681.44¥734.58¥645.36¥693.23+1.7%242.5K245
2012¥712.31¥713.74¥556.43¥681.44-4.3%272.5K248
2011¥618.70¥716.02¥556.13¥712.31+15.1%242.5K245
2010¥655.18¥756.03¥458.81¥618.70-5.6%119.6K243
2009¥487.64¥681.06¥433.15¥655.18+34.4%77K243
2008¥762.78¥762.78¥438.60¥487.64-36.1%101.5K245
2007¥755.46¥860.69¥614.31¥762.78-4.2%500245
2006¥1,085¥1,214¥647.54¥795.93-26.6%0260
2005¥559.85¥1,120¥559.85¥1,085+93.7%0260
2004¥450.50¥670.47¥416.91¥559.85+24.3%0262
2003¥429.05¥616.21¥360.40¥450.50+5.0%0261
2002¥350.53¥532.79¥300.73¥429.05+22.4%0261
2001¥506.31¥542.13¥316.37¥350.53-30.8%0261
2000¥424.42¥656.34¥424.42¥506.31n/a0259

3954 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥3,130-2.9%
August 2026¥3,225+15.2%
July 2026¥2,800+0.9%
June 2026¥2,776-5.3%
May 2026¥2,930-5.8%
April 2026¥3,110+4.4%
March 2026¥2,980-4.1%
February 2026¥3,109-4.6%
January 2026¥3,257+1.1%
December 2025¥3,223+14.2%
November 2025¥2,822-0.3%
October 2025¥2,832-7.9%

About the 3954 data

Daily bars. 6,669 sessions from Jan 4, 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 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 4, 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/3954/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 3948 Hikari Business Form Co., Ltd.
  • 3950 The Pack Corporation
  • 3951 Asahi Printing Co.,Ltd.
  • 3953 Ohmura Shigyo Co.,Ltd.
  • 3955 IMURA & Co.,Ltd.
  • 3958 Sasatoku Printing Co.,Ltd.
  • 3962 CHANGE Holdings,Inc.
  • 3963 Synchro Food Co., Ltd.

Common questions

3954 share price history

Start with any symbol.

Start free