JPX · 428A · stock
Cypress Holdings Co., Ltd. (428A) stock price history
Every JPX trading session of Cypress Holdings Co., Ltd. from Oct 8, 2025 to Nov 13, 2026: 263 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.
428A adjusted close, 2025 to 2026
- ¥1,934
- All time high, 2026
- ¥1,948
- 52 week high, ¥661.06 low
- 263
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
428A key facts
- Cypress Holdings Co., Ltd. (428A) closed at ¥1,494 on Nov 13, 2026 on JPX.
- 428A's all time high close is ¥1,934, set on Sep 29, 2026; its all time low close is ¥612.42 on Oct 14, 2025.
- 428A's 52 week range is ¥661.06 to ¥1,948.
- 428A returned +119.4% over the year to Nov 13, 2026.
- Since Oct 8, 2025 428A returned +127%, +111.0% a year compounded.
- 428A's deepest drawdown was -26.3% from Sep 29, 2026 to Nov 12, 2026.
- DataCedar holds 263 daily sessions of 428A history from Oct 8, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
428A price chart, 2025 to 2026
428A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | +10.0% |
| 6 months | +45.3% |
| Year to date | +82.4% |
| 1 year | +119.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 8, 2025 | +127.0% |
| Compound annual growth, 1.1 years | +111.0% |
428A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,934 on Sep 29, 2026
- All time low close
- ¥612.42 on Oct 14, 2025
- 52 week high
- ¥1,948 on Sep 29, 2026
- 52 week low
- ¥661.06 on Dec 4, 2025
- Deepest drawdown
- -26.3% from Sep 29, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +15.5% on Sep 28, 2026
- Worst single session
- -10.5% on Jun 4, 2026
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2025
- 2.3×
428A 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. 2025 starts on Oct 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥842.70 | ¥1,948 | ¥760.31 | ¥1,494 | +82.4% | 8.1M | 206 |
| 2025 | ¥669.99 | ¥828.80 | ¥605.47 | ¥818.88 | n/a | 6.8M | 57 |
428A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,494 | -12.0% |
| October 2026 | ¥1,697 | -7.2% |
| September 2026 | ¥1,828 | +26.1% |
| August 2026 | ¥1,450 | +7.4% |
| July 2026 | ¥1,350 | +10.1% |
| June 2026 | ¥1,226 | -3.4% |
| May 2026 | ¥1,269 | +37.0% |
| April 2026 | ¥926.07 | +9.4% |
| March 2026 | ¥846.67 | +4.9% |
| February 2026 | ¥806.96 | -6.6% |
| January 2026 | ¥863.54 | +5.5% |
| December 2025 | ¥818.88 | +19.7% |
About the 428A data
Daily bars. 263 sessions from Oct 8, 2025 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 14, 2026 forward, most recent session Nov 13, 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 Oct 8, 2025, 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%3A428A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
428A share price history
