JPX · 456A · stock
HUMAN MADE Inc. (456A) stock price history
Every JPX trading session of HUMAN MADE Inc. from Nov 27, 2025 to Sep 28, 2026: 202 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.
456A adjusted close, 2025 to 2026
- ¥1,967
- All time high, 2026
- ¥2,019
- 52 week high, ¥762.50 low
- 202
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
456A key facts
- HUMAN MADE Inc. (456A) closed at ¥1,967 on Sep 28, 2026 on JPX.
- 456A's all time high close is ¥1,967, set on Sep 28, 2026; its all time low close is ¥807.50 on Feb 27, 2026.
- 456A's 52 week range is ¥762.50 to ¥2,019.
- 456A's deepest drawdown was -32.7% from Dec 3, 2025 to Feb 27, 2026.
- DataCedar holds 202 daily sessions of 456A history from Nov 27, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
456A price chart, 2025 to 2026
456A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.3% |
| 3 months | +33.2% |
| 6 months | +43.3% |
| Year to date | +87.6% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 27, 2025 | +121.9% |
456A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,967 on Sep 28, 2026
- All time low close
- ¥807.50 on Feb 27, 2026
- 52 week high
- ¥2,019 on Sep 28, 2026
- 52 week low
- ¥762.50 on Mar 2, 2026
- Deepest drawdown
- -32.7% from Dec 3, 2025 to Feb 27, 2026, recovered Mar 24, 2026
- Best single session
- +22.0% on Aug 21, 2026
- Worst single session
- -11.2% on Dec 15, 2025
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2025
- 2.2×
456A 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 Nov 27, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,065 | ¥2,019 | ¥762.50 | ¥1,967 | +87.6% | 105.9M | 178 |
| 2025 | ¥860.00 | ¥1,225 | ¥851.25 | ¥1,049 | n/a | 69.3M | 24 |
456A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,967 | +17.1% |
| August 2026 | ¥1,680 | +27.2% |
| July 2026 | ¥1,321 | -12.3% |
| June 2026 | ¥1,507 | +7.9% |
| May 2026 | ¥1,397 | +3.0% |
| April 2026 | ¥1,356 | +7.0% |
| March 2026 | ¥1,268 | +57.0% |
| February 2026 | ¥807.50 | -16.1% |
| January 2026 | ¥962.50 | -8.2% |
| December 2025 | ¥1,049 | +7.3% |
| November 2025 | ¥977.50 | n/a |
About the 456A data
Daily bars. 202 sessions from Nov 27, 2025 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 Nov 27, 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/456A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
456A share price history
