JPX · 500A · stock
TO Books, Inc. (500A) stock price history
Every JPX trading session of TO Books, Inc. from Feb 13, 2026 to Sep 28, 2026: 151 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.
500A adjusted close, 2026 to 2026
- ¥3,771
- All time high, 2026
- ¥3,800
- 52 week high, ¥2,756 low
- 151
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
500A key facts
- TO Books, Inc. (500A) closed at ¥3,420 on Sep 28, 2026 on JPX.
- 500A's all time high close is ¥3,771, set on Apr 20, 2026; its all time low close is ¥2,771 on Jun 24, 2026.
- 500A's 52 week range is ¥2,756 to ¥3,800.
- 500A's deepest drawdown was -26.5% from Apr 20, 2026 to Jun 24, 2026.
- DataCedar holds 151 daily sessions of 500A history from Feb 13, 2026 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
500A price chart, 2026 to 2026
500A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +23.1% |
| 6 months | -5.5% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 13, 2026 | +1.8% |
500A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,771 on Apr 20, 2026
- All time low close
- ¥2,771 on Jun 24, 2026
- 52 week high
- ¥3,800 on Apr 21, 2026
- 52 week low
- ¥2,756 on Jun 26, 2026
- Deepest drawdown
- -26.5% from Apr 20, 2026 to Jun 24, 2026, not yet recovered
- Best single session
- +10.3% on Feb 17, 2026
- Worst single session
- -11.8% on Jun 16, 2026
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 50%
500A 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. 2026 starts on Feb 13, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,521 | ¥3,800 | ¥2,756 | ¥3,420 | n/a | 3M | 151 |
500A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,420 | -2.1% |
| August 2026 | ¥3,495 | +14.6% |
| July 2026 | ¥3,050 | +6.7% |
| June 2026 | ¥2,858 | -12.6% |
| May 2026 | ¥3,270 | -4.5% |
| April 2026 | ¥3,425 | +1.9% |
| March 2026 | ¥3,360 | +6.2% |
| February 2026 | ¥3,164 | n/a |
About the 500A data
Daily bars. 151 sessions from Feb 13, 2026 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 28, 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 Feb 13, 2026, 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/500A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
500A share price history
