JPX · 5018 · stock
MORESCO Corporation (5018) stock price history
Every JPX trading session of MORESCO Corporation from Jul 29, 2008 to Nov 12, 2026: 4,409 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.
5018 adjusted close, 2008 to 2026
- ¥2,983
- All time high, 2026
- ¥3,055
- 52 week high, ¥1,294 low
- 4,409
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
5018 key facts
- MORESCO Corporation (5018) closed at ¥2,848 on Nov 12, 2026 on JPX.
- 5018's all time high close is ¥2,983, set on Oct 16, 2026; its all time low close is ¥159.44 on Mar 11, 2009.
- 5018's 52 week range is ¥1,294 to ¥3,055.
- 5018 returned +113.1% over the year to Nov 12, 2026 and +189.8% over five years.
- Over ten years 5018 returned +168%, +10.4% a year compounded.
- 5018's deepest drawdown was -64.7% from Jan 9, 2018 to Mar 19, 2020.
- DataCedar holds 4,409 daily sessions of 5018 history from Jul 29, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5018 price chart, 2008 to 2026
5018 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.2% |
| 3 months | +29.1% |
| 6 months | +63.2% |
| Year to date | +91.1% |
| 1 year | +113.1% |
| 3 years | +149.2% |
| 5 years | +189.8% |
| 10 years | +168.3% |
| Since Jul 29, 2008 | +584.8% |
| Compound annual growth, 18.3 years | +11.1% |
5018 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,983 on Oct 16, 2026
- All time low close
- ¥159.44 on Mar 11, 2009
- 52 week high
- ¥3,055 on Oct 19, 2026
- 52 week low
- ¥1,294 on Nov 21, 2025
- Deepest drawdown
- -64.7% from Jan 9, 2018 to Mar 19, 2020, recovered Jan 14, 2026
- Best single session
- +22.5% on Jun 11, 2009
- Worst single session
- -16.9% on Mar 14, 2011
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2008
- 6.8×
- Best calendar year
- 2013, +139%
- Worst calendar year
- 2018, -32%
5018 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. 2008 starts on Jul 29, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,508 | ¥3,055 | ¥1,484 | ¥2,848 | +91.1% | 8.8M | 205 |
| 2025 | ¥1,297 | ¥1,502 | ¥1,001 | ¥1,490 | +15.5% | 3.7M | 243 |
| 2024 | ¥1,179 | ¥1,377 | ¥970.83 | ¥1,291 | +9.9% | 5.1M | 245 |
| 2023 | ¥1,026 | ¥1,208 | ¥989.48 | ¥1,175 | +14.5% | 4.7M | 244 |
| 2022 | ¥992.85 | ¥1,105 | ¥897.21 | ¥1,026 | +4.2% | 4.2M | 239 |
| 2021 | ¥826.48 | ¥1,080 | ¥813.43 | ¥985.21 | +19.8% | 4.5M | 240 |
| 2020 | ¥1,152 | ¥1,152 | ¥586.57 | ¥822.41 | -28.8% | 7.9M | 242 |
| 2019 | ¥1,107 | ¥1,252 | ¥1,001 | ¥1,155 | +3.7% | 4M | 241 |
| 2018 | ¥1,648 | ¥1,687 | ¥1,013 | ¥1,114 | -32.4% | 4.8M | 260 |
| 2017 | ¥1,148 | ¥1,717 | ¥1,142 | ¥1,648 | +45.9% | 6.4M | 252 |
| 2016 | ¥1,190 | ¥1,207 | ¥743.02 | ¥1,129 | -5.1% | 7.9M | 244 |
| 2015 | ¥1,293 | ¥1,711 | ¥1,054 | ¥1,190 | -8.1% | 7.5M | 243 |
| 2014 | ¥1,251 | ¥1,324 | ¥981.19 | ¥1,294 | +1.6% | 6.9M | 244 |
| 2013 | ¥550.00 | ¥1,277 | ¥508.75 | ¥1,274 | +139.4% | 12.6M | 245 |
| 2012 | ¥458.01 | ¥600.44 | ¥439.34 | ¥532.32 | +16.1% | 2.4M | 244 |
| 2011 | ¥527.39 | ¥716.27 | ¥368.92 | ¥458.64 | -9.9% | 6.8M | 239 |
| 2010 | ¥312.76 | ¥512.06 | ¥299.88 | ¥509.00 | +62.7% | 1.7M | 227 |
| 2009 | ¥278.05 | ¥331.15 | ¥154.54 | ¥312.76 | +17.9% | 1.3M | 217 |
| 2008 | ¥415.87 | ¥441.26 | ¥221.84 | ¥265.36 | n/a | 284.8K | 95 |
5018 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,848 | +4.3% |
| October 2026 | ¥2,730 | +16.2% |
| September 2026 | ¥2,349 | -3.0% |
| August 2026 | ¥2,422 | +13.1% |
| July 2026 | ¥2,141 | +13.5% |
| June 2026 | ¥1,887 | -3.2% |
| May 2026 | ¥1,949 | +14.8% |
| April 2026 | ¥1,698 | -5.0% |
| March 2026 | ¥1,787 | -17.1% |
| February 2026 | ¥2,156 | +17.1% |
| January 2026 | ¥1,841 | +23.5% |
| December 2025 | ¥1,490 | +9.1% |
About the 5018 data
Daily bars. 4,409 sessions from Jul 29, 2008 to Nov 12, 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 Oct 23, 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 Jul 29, 2008, 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%3A5018/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5018 share price history
