JPX · 5451 · stock
Yodoko, Ltd. (5451) stock price history
Every JPX trading session of Yodoko, Ltd. from Jan 1, 2001 to Nov 12, 2026: 6,346 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.
5451 adjusted close, 2001 to 2026
- ¥1,573
- All time high, 2026
- ¥1,582
- 52 week high, ¥1,176 low
- 6,346
- 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.
5451 key facts
- Yodoko, Ltd. (5451) closed at ¥1,393 on Nov 12, 2026 on JPX.
- 5451's all time high close is ¥1,573, set on Mar 2, 2026; its all time low close is ¥108.97 on Oct 19, 2001.
- 5451's 52 week range is ¥1,176 to ¥1,582.
- 5451 returned +15.9% over the year to Nov 12, 2026 and +261.5% over five years.
- Over ten years 5451 returned +241%, +13.1% a year compounded.
- 5451's deepest drawdown was -65.5% from Feb 26, 2007 to Nov 12, 2012.
- DataCedar holds 6,346 daily sessions of 5451 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5451 price chart, 2001 to 2026
5451 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -3.2% |
| 6 months | +15.6% |
| Year to date | +7.4% |
| 1 year | +15.9% |
| 3 years | +114.7% |
| 5 years | +261.5% |
| 10 years | +241.2% |
| Since Jan 1, 2001 | +1,098% |
| Compound annual growth, 25.9 years | +10.1% |
5451 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,573 on Mar 2, 2026
- All time low close
- ¥108.97 on Oct 19, 2001
- 52 week high
- ¥1,582 on Mar 3, 2026
- 52 week low
- ¥1,176 on May 20, 2026
- Deepest drawdown
- -65.5% from Feb 26, 2007 to Nov 12, 2012, recovered Jan 26, 2017
- Best single session
- +18.9% on Nov 4, 2005
- Worst single session
- -18.1% on Nov 12, 2008
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 12.0×
- Best calendar year
- 2013, +58%
- Worst calendar year
- 2018, -36%
5451 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 1, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,301 | ¥1,582 | ¥1,176 | ¥1,393 | +7.4% | 83M | 205 |
| 2025 | ¥1,009 | ¥1,352 | ¥900.18 | ¥1,297 | +28.5% | 84.1M | 243 |
| 2024 | ¥661.56 | ¥1,056 | ¥650.42 | ¥1,009 | +54.3% | 103.4M | 242 |
| 2023 | ¥415.10 | ¥702.69 | ¥404.90 | ¥653.84 | +56.5% | 79.4M | 246 |
| 2022 | ¥401.64 | ¥446.30 | ¥345.75 | ¥417.73 | +4.0% | 57.3M | 244 |
| 2021 | ¥324.77 | ¥415.51 | ¥311.71 | ¥401.64 | +24.1% | 57.2M | 245 |
| 2020 | ¥295.58 | ¥334.59 | ¥206.95 | ¥323.54 | +7.3% | 60.2M | 242 |
| 2019 | ¥305.06 | ¥332.06 | ¥250.75 | ¥301.64 | -3.4% | 48.1M | 241 |
| 2018 | ¥486.58 | ¥509.58 | ¥279.77 | ¥312.20 | -35.8% | 48.7M | 257 |
| 2017 | ¥415.72 | ¥498.43 | ¥385.53 | ¥486.58 | +17.0% | 63.8M | 247 |
| 2016 | ¥324.60 | ¥440.21 | ¥268.63 | ¥415.72 | +28.0% | 95M | 245 |
| 2015 | ¥289.60 | ¥386.74 | ¥270.68 | ¥324.73 | +10.6% | 67.1M | 243 |
| 2014 | ¥288.72 | ¥316.76 | ¥249.81 | ¥293.51 | +1.7% | 76.9M | 244 |
| 2013 | ¥188.21 | ¥296.36 | ¥187.59 | ¥288.72 | +57.6% | 85.8M | 243 |
| 2012 | ¥202.80 | ¥229.52 | ¥151.56 | ¥183.24 | -9.6% | 45.5M | 247 |
| 2011 | ¥223.26 | ¥232.71 | ¥161.24 | ¥202.80 | -9.2% | 39.9M | 232 |
| 2010 | ¥213.28 | ¥257.78 | ¥170.69 | ¥223.26 | +3.0% | 68.1M | 237 |
| 2009 | ¥215.94 | ¥306.51 | ¥188.56 | ¥216.73 | +3.6% | 77.1M | 229 |
| 2008 | ¥292.37 | ¥332.56 | ¥179.38 | ¥209.19 | -32.0% | 97.7M | 233 |
| 2007 | ¥353.65 | ¥448.46 | ¥273.89 | ¥307.58 | -13.0% | 127.8M | 238 |
| 2006 | ¥365.35 | ¥393.82 | ¥257.78 | ¥353.65 | -3.2% | 126.5M | 253 |
| 2005 | ¥252.27 | ¥390.89 | ¥252.27 | ¥365.35 | +44.8% | 125.4M | 253 |
| 2004 | ¥183.35 | ¥281.26 | ¥166.91 | ¥252.27 | +37.6% | 81.5M | 254 |
| 2003 | ¥145.26 | ¥225.71 | ¥138.39 | ¥183.35 | +26.2% | 94.1M | 261 |
| 2002 | ¥124.33 | ¥153.60 | ¥111.37 | ¥145.26 | +16.8% | 41.5M | 261 |
| 2001 | ¥116.29 | ¥159.93 | ¥108.35 | ¥124.33 | n/a | 38.5M | 261 |
5451 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,393 | +3.6% |
| October 2026 | ¥1,344 | -4.0% |
| September 2026 | ¥1,400 | -2.0% |
| August 2026 | ¥1,428 | +3.1% |
| July 2026 | ¥1,385 | +7.7% |
| June 2026 | ¥1,286 | +1.7% |
| May 2026 | ¥1,264 | -5.7% |
| April 2026 | ¥1,340 | -3.7% |
| March 2026 | ¥1,392 | +1.2% |
| February 2026 | ¥1,375 | +3.0% |
| January 2026 | ¥1,335 | +2.9% |
| December 2025 | ¥1,297 | +3.2% |
About the 5451 data
Daily bars. 6,346 sessions from Jan 1, 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 1, 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%3A5451/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5451 share price history
