JPX · 5250 · stock
GMO Prime Strategy Co.,Ltd. (5250) stock price history
Every JPX trading session of GMO Prime Strategy Co.,Ltd. from Feb 24, 2023 to Nov 12, 2026: 904 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.
5250 adjusted close, 2023 to 2026
- ¥4,346
- All time high, 2023
- ¥1,699
- 52 week high, ¥850.65 low
- 904
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5250 key facts
- GMO Prime Strategy Co.,Ltd. (5250) closed at ¥1,000 on Nov 12, 2026 on JPX.
- 5250's all time high close is ¥4,346, set on Jul 3, 2023; its all time low close is ¥770.38 on Apr 7, 2025.
- 5250's 52 week range is ¥850.65 to ¥1,699.
- 5250 returned +8.1% over the year to Nov 12, 2026.
- Since Feb 24, 2023 5250 returned -72%, -29.3% a year compounded.
- 5250's deepest drawdown was -82.3% from Jul 3, 2023 to Apr 7, 2025.
- DataCedar holds 904 daily sessions of 5250 history from Feb 24, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5250 price chart, 2023 to 2026
5250 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -3.0% |
| 6 months | -8.5% |
| Year to date | -13.4% |
| 1 year | +8.1% |
| 3 years | -39.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 24, 2023 | -72.5% |
| Compound annual growth, 3.7 years | -29.3% |
5250 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,346 on Jul 3, 2023
- All time low close
- ¥770.38 on Apr 7, 2025
- 52 week high
- ¥1,699 on Oct 23, 2026
- 52 week low
- ¥850.65 on Nov 21, 2025
- Deepest drawdown
- -82.3% from Jul 3, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +29.5% on Nov 27, 2025
- Worst single session
- -23.4% on Oct 30, 2026
- Volatility, 1 year annualised
- 77.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -3%
- Worst calendar year
- 2024, -16%
5250 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. 2023 starts on Feb 24, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,152 | ¥1,699 | ¥970.00 | ¥1,000 | -13.4% | 1.3M | 205 |
| 2025 | ¥1,189 | ¥1,554 | ¥760.60 | ¥1,155 | -2.9% | 2.3M | 243 |
| 2024 | ¥1,401 | ¥2,186 | ¥940.48 | ¥1,189 | -15.7% | 10.3M | 245 |
| 2023 | ¥2,970 | ¥4,451 | ¥1,326 | ¥1,411 | n/a | 34.5M | 211 |
5250 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,000 | -23.2% |
| October 2026 | ¥1,302 | +18.6% |
| September 2026 | ¥1,098 | +7.3% |
| August 2026 | ¥1,023 | +2.8% |
| July 2026 | ¥995.00 | -11.8% |
| June 2026 | ¥1,128 | -5.9% |
| May 2026 | ¥1,199 | +13.6% |
| April 2026 | ¥1,055 | -0.6% |
| March 2026 | ¥1,061 | -10.9% |
| February 2026 | ¥1,191 | +12.1% |
| January 2026 | ¥1,062 | -8.1% |
| December 2025 | ¥1,155 | -24.8% |
About the 5250 data
Daily bars. 904 sessions from Feb 24, 2023 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 Feb 24, 2023, 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%3A5250/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5250 share price history
