JPX · 469A · stock
Fitcrew Inc. (469A) stock price history
Every JPX trading session of Fitcrew Inc. from Dec 12, 2025 to Sep 28, 2026: 191 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.
469A adjusted close, 2025 to 2026
- ¥3,370
- All time high, 2026
- ¥3,370
- 52 week high, ¥1,372 low
- 191
- 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.
469A key facts
- Fitcrew Inc. (469A) closed at ¥1,640 on Sep 28, 2026 on JPX.
- 469A's all time high close is ¥3,370, set on Jan 5, 2026; its all time low close is ¥1,385 on May 20, 2026.
- 469A's 52 week range is ¥1,372 to ¥3,370.
- 469A's deepest drawdown was -58.9% from Jan 5, 2026 to May 20, 2026.
- DataCedar holds 191 daily sessions of 469A history from Dec 12, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
469A price chart, 2025 to 2026
469A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +6.9% |
| 6 months | -29.6% |
| Year to date | -42.8% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 12, 2025 | -37.3% |
469A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,370 on Jan 5, 2026
- All time low close
- ¥1,385 on May 20, 2026
- 52 week high
- ¥3,370 on Jan 5, 2026
- 52 week low
- ¥1,372 on May 20, 2026
- Deepest drawdown
- -58.9% from Jan 5, 2026 to May 20, 2026, not yet recovered
- Best single session
- +17.5% on Jan 5, 2026
- Worst single session
- -19.8% on Apr 15, 2026
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 47%
469A 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 Dec 12, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,045 | ¥3,370 | ¥1,372 | ¥1,640 | -42.8% | 2M | 178 |
| 2025 | ¥3,000 | ¥3,350 | ¥2,230 | ¥2,869 | n/a | 2.7M | 13 |
469A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,640 | -1.1% |
| August 2026 | ¥1,659 | +15.3% |
| July 2026 | ¥1,439 | -12.3% |
| June 2026 | ¥1,641 | +13.8% |
| May 2026 | ¥1,442 | -5.6% |
| April 2026 | ¥1,527 | -34.2% |
| March 2026 | ¥2,320 | -8.1% |
| February 2026 | ¥2,524 | -4.1% |
| January 2026 | ¥2,632 | -8.3% |
| December 2025 | ¥2,869 | n/a |
About the 469A data
Daily bars. 191 sessions from Dec 12, 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 Dec 12, 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/469A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
469A share price history
