JPX · 5185 · stock
Fukoku Co.,Ltd. (5185) stock price history
Every JPX trading session of Fukoku Co.,Ltd. from Mar 1, 2004 to Nov 12, 2026: 5,511 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.
5185 adjusted close, 2004 to 2026
- ¥2,252
- All time high, 2024
- ¥2,104
- 52 week high, ¥1,712 low
- 5,511
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
5185 key facts
- Fukoku Co.,Ltd. (5185) closed at ¥1,950 on Nov 12, 2026 on JPX.
- 5185's all time high close is ¥2,252, set on Jun 14, 2024; its all time low close is ¥282.16 on Jun 29, 2009.
- 5185's 52 week range is ¥1,712 to ¥2,104.
- 5185 returned +10.6% over the year to Nov 12, 2026 and +136.4% over five years.
- Over ten years 5185 returned +230%, +12.7% a year compounded.
- 5185's deepest drawdown was -68.8% from Jan 31, 2006 to Jun 29, 2009.
- DataCedar holds 5,511 daily sessions of 5185 history from Mar 1, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5185 price chart, 2004 to 2026
5185 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | -4.2% |
| 6 months | +8.6% |
| Year to date | +2.8% |
| 1 year | +10.6% |
| 3 years | +62.2% |
| 5 years | +136.4% |
| 10 years | +229.6% |
| Since Mar 1, 2004 | +285.5% |
| Compound annual growth, 22.7 years | +6.1% |
5185 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,252 on Jun 14, 2024
- All time low close
- ¥282.16 on Jun 29, 2009
- 52 week high
- ¥2,104 on Aug 17, 2026
- 52 week low
- ¥1,712 on Jun 2, 2026
- Deepest drawdown
- -68.8% from Jan 31, 2006 to Jun 29, 2009, recovered Nov 26, 2014
- Best single session
- +18.2% on May 17, 2021
- Worst single session
- -18.5% on Aug 5, 2024
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 3.9×
- Best calendar year
- 2005, +73%
- Worst calendar year
- 2008, -41%
5185 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. 2004 starts on Mar 1, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,898 | ¥2,104 | ¥1,712 | ¥1,950 | +2.8% | 9.8M | 204 |
| 2025 | ¥1,693 | ¥1,927 | ¥1,262 | ¥1,898 | +13.1% | 10.1M | 243 |
| 2024 | ¥1,201 | ¥2,280 | ¥1,201 | ¥1,677 | +38.8% | 16.8M | 245 |
| 2023 | ¥890.48 | ¥1,470 | ¥855.93 | ¥1,208 | +35.6% | 15.7M | 246 |
| 2022 | ¥847.86 | ¥950.94 | ¥720.27 | ¥891.34 | +6.5% | 8M | 244 |
| 2021 | ¥546.76 | ¥927.51 | ¥526.18 | ¥837.16 | +54.0% | 12.2M | 245 |
| 2020 | ¥573.19 | ¥587.90 | ¥382.91 | ¥543.59 | -5.7% | 3.2M | 237 |
| 2019 | ¥649.41 | ¥692.75 | ¥499.78 | ¥576.31 | -12.2% | 3.1M | 240 |
| 2018 | ¥815.57 | ¥846.88 | ¥575.65 | ¥656.25 | -19.5% | 3.6M | 261 |
| 2017 | ¥682.28 | ¥892.36 | ¥625.15 | ¥815.57 | +19.9% | 4.1M | 253 |
| 2016 | ¥748.49 | ¥748.49 | ¥510.42 | ¥680.09 | -9.1% | 4.6M | 245 |
| 2015 | ¥880.79 | ¥919.25 | ¥643.47 | ¥748.49 | -15.3% | 7M | 243 |
| 2014 | ¥688.23 | ¥962.14 | ¥607.71 | ¥883.60 | +27.5% | 4.6M | 242 |
| 2013 | ¥521.86 | ¥699.24 | ¥503.70 | ¥693.05 | +38.1% | 5.6M | 245 |
| 2012 | ¥448.05 | ¥622.37 | ¥439.53 | ¥501.68 | +12.8% | 3.6M | 240 |
| 2011 | ¥515.95 | ¥623.23 | ¥389.52 | ¥444.77 | -13.6% | 4.9M | 237 |
| 2010 | ¥399.26 | ¥556.82 | ¥386.18 | ¥514.67 | +27.9% | 5.2M | 233 |
| 2009 | ¥320.78 | ¥434.14 | ¥280.29 | ¥402.38 | +26.2% | 4.4M | 243 |
| 2008 | ¥522.80 | ¥536.92 | ¥293.37 | ¥318.91 | -40.7% | 3.7M | 224 |
| 2007 | ¥836.80 | ¥870.06 | ¥535.72 | ¥537.56 | -35.7% | 5.4M | 238 |
| 2006 | ¥868.56 | ¥912.32 | ¥710.65 | ¥835.59 | -3.8% | 5.2M | 251 |
| 2005 | ¥500.63 | ¥888.23 | ¥474.22 | ¥868.56 | +73.5% | 9.5M | 258 |
| 2004 | ¥505.88 | ¥684.37 | ¥434.31 | ¥500.63 | n/a | 5M | 194 |
5185 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,950 | +1.3% |
| October 2026 | ¥1,925 | -3.3% |
| September 2026 | ¥1,990 | -3.4% |
| August 2026 | ¥2,061 | +9.7% |
| July 2026 | ¥1,878 | +4.6% |
| June 2026 | ¥1,796 | +0.9% |
| May 2026 | ¥1,780 | +0.9% |
| April 2026 | ¥1,764 | -1.2% |
| March 2026 | ¥1,785 | -9.3% |
| February 2026 | ¥1,969 | +0.3% |
| January 2026 | ¥1,962 | +3.4% |
| December 2025 | ¥1,898 | +4.1% |
About the 5185 data
Daily bars. 5,511 sessions from Mar 1, 2004 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 Mar 1, 2004, 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%3A5185/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5185 share price history
