JPX · 5444 · stock
Yamato Kogyo Co., Ltd. (5444) stock price history
Every JPX trading session of Yamato Kogyo Co., Ltd. from Jan 4, 2001 to Nov 12, 2026: 6,341 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.
5444 adjusted close, 2001 to 2026
- ¥13,745
- All time high, 2026
- ¥14,290
- 52 week high, ¥9,279 low
- 6,341
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
5444 key facts
- Yamato Kogyo Co., Ltd. (5444) closed at ¥11,035 on Nov 12, 2026 on JPX.
- 5444's all time high close is ¥13,745, set on Jul 29, 2026; its all time low close is ¥183.52 on Jan 5, 2001.
- 5444's 52 week range is ¥9,279 to ¥14,290.
- 5444 returned +17.9% over the year to Nov 12, 2026 and +282.9% over five years.
- Over ten years 5444 returned +393%, +17.3% a year compounded.
- 5444's deepest drawdown was -70.1% from May 20, 2008 to Oct 27, 2008.
- DataCedar holds 6,341 daily sessions of 5444 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5444 price chart, 2001 to 2026
5444 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -16.4% |
| 6 months | -7.3% |
| Year to date | +4.9% |
| 1 year | +17.9% |
| 3 years | +69.5% |
| 5 years | +282.9% |
| 10 years | +392.8% |
| Since Jan 4, 2001 | +5,646% |
| Compound annual growth, 25.9 years | +17.0% |
5444 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥13,745 on Jul 29, 2026
- All time low close
- ¥183.52 on Jan 5, 2001
- 52 week high
- ¥14,290 on Jul 31, 2026
- 52 week low
- ¥9,279 on Nov 12, 2025
- Deepest drawdown
- -70.1% from May 20, 2008 to Oct 27, 2008, recovered Jun 2, 2022
- Best single session
- +18.1% on Oct 14, 2008
- Worst single session
- -15.0% on Oct 27, 2008
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2001
- 57.5×
- Best calendar year
- 2023, +73%
- Worst calendar year
- 2008, -47%
5444 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. 2001 starts on Jan 4, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥10,547 | ¥14,290 | ¥9,989 | ¥11,035 | +4.9% | 35M | 205 |
| 2025 | ¥6,979 | ¥10,710 | ¥6,524 | ¥10,518 | +50.6% | 47.4M | 243 |
| 2024 | ¥6,628 | ¥8,072 | ¥5,617 | ¥6,982 | +5.5% | 45.7M | 245 |
| 2023 | ¥3,797 | ¥6,892 | ¥3,687 | ¥6,617 | +73.5% | 47.9M | 246 |
| 2022 | ¥3,005 | ¥4,191 | ¥2,642 | ¥3,814 | +28.5% | 42.1M | 242 |
| 2021 | ¥2,155 | ¥3,376 | ¥2,018 | ¥2,969 | +39.2% | 32.1M | 245 |
| 2020 | ¥1,970 | ¥2,186 | ¥1,231 | ¥2,133 | +4.7% | 49.7M | 241 |
| 2019 | ¥1,762 | ¥2,376 | ¥1,717 | ¥2,037 | +9.9% | 40.2M | 239 |
| 2018 | ¥2,322 | ¥2,754 | ¥1,695 | ¥1,854 | -20.2% | 39M | 261 |
| 2017 | ¥2,309 | ¥2,448 | ¥1,864 | ¥2,322 | +1.7% | 53.6M | 252 |
| 2016 | ¥2,126 | ¥2,427 | ¥1,497 | ¥2,284 | +7.6% | 75.8M | 244 |
| 2015 | ¥2,292 | ¥2,349 | ¥1,607 | ¥2,123 | -7.5% | 84.8M | 242 |
| 2014 | ¥2,256 | ¥2,528 | ¥1,809 | ¥2,295 | +2.2% | 41.9M | 244 |
| 2013 | ¥1,709 | ¥2,553 | ¥1,630 | ¥2,246 | +35.3% | 47.1M | 245 |
| 2012 | ¥1,477 | ¥1,745 | ¥1,316 | ¥1,660 | +14.9% | 64M | 247 |
| 2011 | ¥1,616 | ¥1,883 | ¥1,153 | ¥1,444 | -8.8% | 64.7M | 245 |
| 2010 | ¥1,949 | ¥2,170 | ¥1,172 | ¥1,583 | -17.8% | 80M | 241 |
| 2009 | ¥1,576 | ¥1,990 | ¥1,157 | ¥1,927 | +29.7% | 81.5M | 236 |
| 2008 | ¥2,632 | ¥3,641 | ¥1,087 | ¥1,486 | -47.4% | 175.2M | 234 |
| 2007 | ¥1,747 | ¥3,641 | ¥1,728 | ¥2,823 | +53.6% | 108.1M | 237 |
| 2006 | ¥1,194 | ¥1,875 | ¥1,081 | ¥1,838 | +54.0% | 67.4M | 249 |
| 2005 | ¥777.29 | ¥1,253 | ¥723.60 | ¥1,194 | +53.6% | 80.7M | 251 |
| 2004 | ¥494.05 | ¥983.86 | ¥477.78 | ¥777.29 | +57.3% | 61.4M | 255 |
| 2003 | ¥286.24 | ¥604.49 | ¥276.09 | ¥494.05 | +72.6% | 25.4M | 253 |
| 2002 | ¥258.30 | ¥426.14 | ¥238.14 | ¥286.24 | +10.8% | 25.7M | 251 |
| 2001 | ¥194.70 | ¥363.29 | ¥183.52 | ¥258.30 | n/a | 30.6M | 248 |
5444 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥11,035 | -9.8% |
| October 2026 | ¥12,240 | +0.1% |
| September 2026 | ¥12,230 | -2.2% |
| August 2026 | ¥12,500 | -7.4% |
| July 2026 | ¥13,500 | +11.2% |
| June 2026 | ¥12,135 | +3.0% |
| May 2026 | ¥11,785 | -1.4% |
| April 2026 | ¥11,955 | -0.5% |
| March 2026 | ¥12,010 | -6.1% |
| February 2026 | ¥12,795 | +16.5% |
| January 2026 | ¥10,980 | +4.4% |
| December 2025 | ¥10,518 | +2.3% |
About the 5444 data
Daily bars. 6,341 sessions from Jan 4, 2001 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 Jan 4, 2001, 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%3A5444/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5444 share price history
