JPX · 3969 · stock
Atled Corp. (3969) stock price history
Every JPX trading session of Atled Corp. from Dec 26, 2016 to Sep 28, 2026: 2,403 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.
3969 adjusted close, 2016 to 2026
- ¥2,894
- All time high, 2020
- ¥1,563
- 52 week high, ¥1,305 low
- 2,403
- 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.
3969 key facts
- Atled Corp. (3969) closed at ¥1,390 on Sep 28, 2026 on JPX.
- 3969's all time high close is ¥2,894, set on Oct 15, 2020; its all time low close is ¥796.94 on Dec 25, 2018.
- 3969's 52 week range is ¥1,305 to ¥1,563.
- 3969 returned -10.4% over the year to Sep 28, 2026 and -42.3% over five years.
- Since Dec 26, 2016 3969 returned +13%, +1.3% a year compounded.
- 3969's deepest drawdown was -58.8% from Oct 15, 2020 to Oct 30, 2023.
- DataCedar holds 2,403 daily sessions of 3969 history from Dec 26, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3969 price chart, 2016 to 2026
3969 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +3.6% |
| 6 months | -0.7% |
| Year to date | -4.9% |
| 1 year | -10.4% |
| 3 years | +1.0% |
| 5 years | -42.3% |
| 10 years | n/a |
| Since Dec 26, 2016 | +12.9% |
| Compound annual growth, 9.8 years | +1.3% |
3969 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,894 on Oct 15, 2020
- All time low close
- ¥796.94 on Dec 25, 2018
- 52 week high
- ¥1,563 on Sep 29, 2025
- 52 week low
- ¥1,305 on Jun 12, 2026
- Deepest drawdown
- -58.8% from Oct 15, 2020 to Oct 30, 2023, not yet recovered
- Best single session
- +21.2% on Jul 26, 2019
- Worst single session
- -14.6% on Jul 27, 2020
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +88%
- Worst calendar year
- 2022, -38%
3969 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 Dec 26, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,461 | ¥1,494 | ¥1,305 | ¥1,390 | -4.9% | 1.1M | 178 |
| 2025 | ¥1,450 | ¥1,573 | ¥1,271 | ¥1,461 | +2.0% | 2.3M | 243 |
| 2024 | ¥1,361 | ¥1,681 | ¥1,196 | ¥1,433 | +5.2% | 3.2M | 245 |
| 2023 | ¥1,345 | ¥1,482 | ¥1,188 | ¥1,363 | +1.4% | 6.1M | 246 |
| 2022 | ¥2,179 | ¥2,202 | ¥1,236 | ¥1,344 | -38.3% | 4.6M | 244 |
| 2021 | ¥2,350 | ¥2,601 | ¥1,906 | ¥2,179 | -7.2% | 9M | 245 |
| 2020 | ¥1,557 | ¥2,976 | ¥837.27 | ¥2,349 | +46.5% | 23.2M | 242 |
| 2019 | ¥845.34 | ¥2,116 | ¥831.00 | ¥1,603 | +88.0% | 19.6M | 241 |
| 2018 | ¥1,005 | ¥1,362 | ¥781.70 | ¥852.52 | -15.1% | 7.9M | 261 |
| 2017 | ¥1,158 | ¥1,325 | ¥830.22 | ¥1,005 | -12.4% | 22.3M | 253 |
| 2016 | ¥1,535 | ¥1,576 | ¥1,117 | ¥1,147 | n/a | 13.5M | 5 |
3969 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,390 | -1.3% |
| August 2026 | ¥1,409 | +0.6% |
| July 2026 | ¥1,400 | +3.9% |
| June 2026 | ¥1,348 | +0.1% |
| May 2026 | ¥1,347 | -3.8% |
| April 2026 | ¥1,400 | +0.8% |
| March 2026 | ¥1,389 | -1.1% |
| February 2026 | ¥1,405 | -4.5% |
| January 2026 | ¥1,471 | +0.7% |
| December 2025 | ¥1,461 | +3.8% |
| November 2025 | ¥1,408 | +1.6% |
| October 2025 | ¥1,386 | -7.8% |
About the 3969 data
Daily bars. 2,403 sessions from Dec 26, 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 Dec 26, 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/3969/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3969 share price history
