JPX · 5384 · stock
Fujimi Incorporated (5384) stock price history
Every JPX trading session of Fujimi Incorporated from Feb 22, 2007 to Nov 13, 2026: 4,803 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.
5384 adjusted close, 2007 to 2026
- ¥5,090
- All time high, 2026
- ¥5,090
- 52 week high, ¥2,183 low
- 4,803
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
5384 key facts
- Fujimi Incorporated (5384) closed at ¥2,938 on Nov 13, 2026 on JPX.
- 5384's all time high close is ¥5,090, set on Jun 22, 2026; its all time low close is ¥169.96 on Aug 19, 2011.
- 5384's 52 week range is ¥2,183 to ¥5,090.
- 5384 returned +25.9% over the year to Nov 13, 2026 and +31.7% over five years.
- Over ten years 5384 returned +523%, +20.1% a year compounded.
- 5384's deepest drawdown was -76.9% from Apr 4, 2007 to Aug 19, 2011.
- DataCedar holds 4,803 daily sessions of 5384 history from Feb 22, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5384 price chart, 2007 to 2026
5384 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | -28.3% |
| 6 months | -21.4% |
| Year to date | +25.6% |
| 1 year | +25.9% |
| 3 years | +4.0% |
| 5 years | +31.7% |
| 10 years | +523.4% |
| Since Feb 22, 2007 | +325.4% |
| Compound annual growth, 19.7 years | +7.6% |
5384 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,090 on Jun 22, 2026
- All time low close
- ¥169.96 on Aug 19, 2011
- 52 week high
- ¥5,090 on Jun 22, 2026
- 52 week low
- ¥2,183 on Nov 19, 2025
- Deepest drawdown
- -76.9% from Apr 4, 2007 to Aug 19, 2011, recovered Jun 7, 2018
- Best single session
- +26.8% on Oct 17, 2012
- Worst single session
- -18.3% on Nov 12, 2007
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2007
- 4.3×
- Best calendar year
- 2021, +103%
- Worst calendar year
- 2008, -36%
5384 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. 2007 starts on Feb 22, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,364 | ¥5,090 | ¥2,331 | ¥2,938 | +25.6% | 83.9M | 206 |
| 2025 | ¥2,287 | ¥2,486 | ¥1,490 | ¥2,339 | +1.9% | 66.8M | 243 |
| 2024 | ¥2,862 | ¥3,662 | ¥2,019 | ¥2,296 | -21.2% | 63.4M | 245 |
| 2023 | ¥1,877 | ¥3,475 | ¥1,823 | ¥2,914 | +54.7% | 64.1M | 246 |
| 2022 | ¥2,318 | ¥2,333 | ¥1,571 | ¥1,883 | -16.7% | 57.8M | 244 |
| 2021 | ¥1,111 | ¥2,362 | ¥1,027 | ¥2,260 | +103.4% | 69.8M | 245 |
| 2020 | ¥843.55 | ¥1,139 | ¥565.03 | ¥1,111 | +30.6% | 66.9M | 242 |
| 2019 | ¥548.78 | ¥872.45 | ¥501.66 | ¥850.43 | +51.7% | 62.1M | 241 |
| 2018 | ¥612.43 | ¥858.08 | ¥517.14 | ¥560.74 | -8.4% | 85.3M | 261 |
| 2017 | ¥554.08 | ¥739.41 | ¥492.97 | ¥612.43 | +10.9% | 111.6M | 253 |
| 2016 | ¥405.39 | ¥578.82 | ¥265.61 | ¥552.06 | +33.8% | 99.2M | 245 |
| 2015 | ¥414.84 | ¥541.25 | ¥375.77 | ¥412.73 | -2.0% | 96.8M | 244 |
| 2014 | ¥320.71 | ¥460.48 | ¥250.02 | ¥421.29 | +32.0% | 61.4M | 244 |
| 2013 | ¥361.26 | ¥366.05 | ¥226.82 | ¥319.07 | -8.8% | 103.1M | 244 |
| 2012 | ¥197.55 | ¥428.58 | ¥193.11 | ¥349.85 | +80.5% | 86.3M | 247 |
| 2011 | ¥268.05 | ¥286.05 | ¥169.31 | ¥193.78 | -27.5% | 37.6M | 242 |
| 2010 | ¥325.25 | ¥352.94 | ¥227.34 | ¥267.19 | -17.1% | 42.1M | 243 |
| 2009 | ¥219.49 | ¥363.56 | ¥203.00 | ¥322.31 | +49.4% | 54.8M | 228 |
| 2008 | ¥327.04 | ¥359.29 | ¥187.96 | ¥215.78 | -36.4% | 88.8M | 230 |
| 2007 | ¥718.24 | ¥742.69 | ¥273.70 | ¥339.03 | n/a | 118.6M | 210 |
5384 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,938 | -6.3% |
| October 2026 | ¥3,135 | -10.7% |
| September 2026 | ¥3,510 | -1.4% |
| August 2026 | ¥3,560 | -6.8% |
| July 2026 | ¥3,820 | -16.5% |
| June 2026 | ¥4,575 | +15.5% |
| May 2026 | ¥3,960 | +23.2% |
| April 2026 | ¥3,215 | +19.8% |
| March 2026 | ¥2,683 | -17.6% |
| February 2026 | ¥3,256 | +20.9% |
| January 2026 | ¥2,694 | +15.1% |
| December 2025 | ¥2,339 | -1.2% |
About the 5384 data
Daily bars. 4,803 sessions from Feb 22, 2007 to Nov 13, 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 22, 2007, 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%3A5384/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5384 share price history
