JPX · 5388 · stock
Kunimine Industries Co., Ltd. (5388) stock price history
Every JPX trading session of Kunimine Industries Co., Ltd. from Jan 11, 2000 to Sep 28, 2026: 6,664 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.
5388 adjusted close, 2000 to 2026
- ¥1,400
- All time high, 2026
- ¥1,449
- 52 week high, ¥1,077 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5388 key facts
- Kunimine Industries Co., Ltd. (5388) closed at ¥1,384 on Sep 28, 2026 on JPX.
- 5388's all time high close is ¥1,400, set on Sep 17, 2026; its all time low close is ¥85.48 on Nov 12, 2002.
- 5388's 52 week range is ¥1,077 to ¥1,449.
- 5388 returned +17.5% over the year to Sep 28, 2026 and +41.6% over five years.
- Over ten years 5388 returned +282%, +14.3% a year compounded.
- 5388's deepest drawdown was -70.9% from Jan 16, 2006 to Oct 10, 2008.
- DataCedar holds 6,664 daily sessions of 5388 history from Jan 11, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5388 price chart, 2000 to 2026
5388 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +10.6% |
| 6 months | +9.7% |
| Year to date | +18.8% |
| 1 year | +17.5% |
| 3 years | +44.2% |
| 5 years | +41.6% |
| 10 years | +281.9% |
| Since Jan 11, 2000 | +1,005% |
| Compound annual growth, 26.7 years | +9.4% |
5388 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,400 on Sep 17, 2026
- All time low close
- ¥85.48 on Nov 12, 2002
- 52 week high
- ¥1,449 on Sep 18, 2026
- 52 week low
- ¥1,077 on Nov 5, 2025
- Deepest drawdown
- -70.9% from Jan 16, 2006 to Oct 10, 2008, recovered Apr 8, 2013
- Best single session
- +23.4% on May 16, 2003
- Worst single session
- -16.7% on Dec 20, 2001
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 11.1×
- Best calendar year
- 2003, +73%
- Worst calendar year
- 2007, -31%
5388 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. 2000 starts on Jan 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,174 | ¥1,449 | ¥1,174 | ¥1,384 | +18.8% | 1.3M | 178 |
| 2025 | ¥963.78 | ¥1,191 | ¥924.06 | ¥1,165 | +21.0% | 1.9M | 243 |
| 2024 | ¥910.61 | ¥1,115 | ¥866.64 | ¥962.83 | +6.2% | 4.3M | 245 |
| 2023 | ¥702.09 | ¥979.52 | ¥686.60 | ¥906.96 | +28.6% | 4M | 246 |
| 2022 | ¥888.57 | ¥906.11 | ¥611.75 | ¥705.53 | -20.5% | 4.4M | 244 |
| 2021 | ¥893.63 | ¥1,107 | ¥836.79 | ¥887.74 | -0.3% | 4.8M | 245 |
| 2020 | ¥1,027 | ¥1,112 | ¥596.01 | ¥890.36 | -15.2% | 8.9M | 242 |
| 2019 | ¥616.85 | ¥1,160 | ¥601.60 | ¥1,050 | +67.0% | 17.6M | 241 |
| 2018 | ¥737.32 | ¥884.49 | ¥573.39 | ¥628.29 | -14.8% | 12M | 261 |
| 2017 | ¥437.04 | ¥751.33 | ¥435.60 | ¥737.32 | +70.1% | 5.2M | 253 |
| 2016 | ¥457.54 | ¥473.44 | ¥327.61 | ¥433.45 | -5.0% | 2.9M | 245 |
| 2015 | ¥579.09 | ¥579.09 | ¥435.42 | ¥456.16 | -21.2% | 2.8M | 244 |
| 2014 | ¥426.32 | ¥598.39 | ¥416.01 | ¥579.09 | +36.9% | 860.1K | 244 |
| 2013 | ¥302.41 | ¥443.89 | ¥281.21 | ¥423.06 | +37.1% | 1.2M | 245 |
| 2012 | ¥196.91 | ¥350.19 | ¥196.91 | ¥308.64 | +56.7% | 1.5M | 248 |
| 2011 | ¥164.88 | ¥240.84 | ¥164.88 | ¥196.91 | +19.4% | 1M | 245 |
| 2010 | ¥152.51 | ¥166.65 | ¥147.21 | ¥164.88 | +8.1% | 198.1K | 243 |
| 2009 | ¥134.85 | ¥168.41 | ¥113.06 | ¥152.51 | +13.1% | 346K | 243 |
| 2008 | ¥155.46 | ¥168.41 | ¥105.99 | ¥134.85 | -13.3% | 779K | 245 |
| 2007 | ¥223.86 | ¥229.51 | ¥144.15 | ¥155.46 | -30.6% | 685K | 245 |
| 2006 | ¥308.09 | ¥390.06 | ¥206.33 | ¥223.86 | -27.3% | 1.5M | 260 |
| 2005 | ¥214.81 | ¥310.92 | ¥203.51 | ¥308.09 | +43.4% | 1.7M | 260 |
| 2004 | ¥165.19 | ¥327.87 | ¥159.68 | ¥214.81 | +30.0% | 802K | 262 |
| 2003 | ¥95.57 | ¥181.70 | ¥95.57 | ¥165.19 | +72.8% | 425K | 261 |
| 2002 | ¥103.07 | ¥122.12 | ¥84.95 | ¥95.57 | -7.3% | 739K | 261 |
| 2001 | ¥133.09 | ¥162.34 | ¥90.19 | ¥103.07 | -22.6% | 605K | 261 |
| 2000 | ¥125.24 | ¥185.90 | ¥110.49 | ¥133.09 | n/a | 975K | 254 |
5388 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,384 | +1.2% |
| August 2026 | ¥1,368 | +10.0% |
| July 2026 | ¥1,244 | -2.8% |
| June 2026 | ¥1,280 | +3.6% |
| May 2026 | ¥1,235 | +0.3% |
| April 2026 | ¥1,231 | -5.2% |
| March 2026 | ¥1,299 | -0.4% |
| February 2026 | ¥1,304 | +1.8% |
| January 2026 | ¥1,281 | +9.9% |
| December 2025 | ¥1,165 | +4.0% |
| November 2025 | ¥1,120 | +0.4% |
| October 2025 | ¥1,115 | -4.3% |
About the 5388 data
Daily bars. 6,664 sessions from Jan 11, 2000 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 29, 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 Jan 11, 2000, 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/5388/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5388 share price history
