JPX · 556A · stock
INUNEKO-SEIKATSU Co.,Ltd. (556A) stock price history
Every JPX trading session of INUNEKO-SEIKATSU Co.,Ltd. from Apr 23, 2026 to Sep 28, 2026: 104 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.
556A adjusted close, 2026 to 2026
- ¥4,900
- All time high, 2026
- ¥5,400
- 52 week high, ¥1,810 low
- 104
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
556A key facts
- INUNEKO-SEIKATSU Co.,Ltd. (556A) closed at ¥2,930 on Sep 28, 2026 on JPX.
- 556A's all time high close is ¥4,900, set on Apr 24, 2026; its all time low close is ¥1,845 on Jul 30, 2026.
- 556A's 52 week range is ¥1,810 to ¥5,400.
- 556A's deepest drawdown was -62.3% from Apr 24, 2026 to Jul 30, 2026.
- DataCedar holds 104 daily sessions of 556A history from Apr 23, 2026 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
556A price chart, 2026 to 2026
556A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.5% |
| 3 months | +27.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 23, 2026 | -30.2% |
556A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,900 on Apr 24, 2026
- All time low close
- ¥1,845 on Jul 30, 2026
- 52 week high
- ¥5,400 on Apr 27, 2026
- 52 week low
- ¥1,810 on Jul 29, 2026
- Deepest drawdown
- -62.3% from Apr 24, 2026 to Jul 30, 2026, not yet recovered
- Best single session
- +20.6% on May 11, 2026
- Worst single session
- -20.7% on Jun 16, 2026
- Volatility, 1 year annualised
- 88.5%
- Sessions closing higher, 1 year
- 51%
556A 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. 2026 starts on Apr 23, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,500 | ¥5,400 | ¥1,810 | ¥2,930 | n/a | 11.3M | 104 |
556A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,930 | +26.5% |
| August 2026 | ¥2,317 | +23.4% |
| July 2026 | ¥1,878 | -21.4% |
| June 2026 | ¥2,388 | -30.6% |
| May 2026 | ¥3,440 | -8.0% |
| April 2026 | ¥3,740 | n/a |
About the 556A data
Daily bars. 104 sessions from Apr 23, 2026 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 Apr 23, 2026, 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/556A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
556A share price history
