JPX · 5580 · stock
Prodelight Co.,Ltd. (5580) stock price history
Every JPX trading session of Prodelight Co.,Ltd. from Jun 28, 2023 to Sep 28, 2026: 793 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.
5580 adjusted close, 2023 to 2026
- ¥2,399
- All time high, 2023
- ¥1,909
- 52 week high, ¥1,400 low
- 793
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5580 key facts
- Prodelight Co.,Ltd. (5580) closed at ¥1,577 on Sep 28, 2026 on JPX.
- 5580's all time high close is ¥2,399, set on Jun 28, 2023; its all time low close is ¥750.00 on Apr 7, 2025.
- 5580's 52 week range is ¥1,400 to ¥1,909.
- 5580 returned -1.4% over the year to Sep 28, 2026.
- Since Jun 28, 2023 5580 returned -34%, -12.1% a year compounded.
- 5580's deepest drawdown was -68.7% from Jun 28, 2023 to Apr 7, 2025.
- DataCedar holds 793 daily sessions of 5580 history from Jun 28, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5580 price chart, 2023 to 2026
5580 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +7.9% |
| 6 months | +0.4% |
| Year to date | -0.5% |
| 1 year | -1.4% |
| 3 years | +1.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 28, 2023 | -34.3% |
| Compound annual growth, 3.3 years | -12.1% |
5580 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,399 on Jun 28, 2023
- All time low close
- ¥750.00 on Apr 7, 2025
- 52 week high
- ¥1,909 on Nov 28, 2025
- 52 week low
- ¥1,400 on Nov 18, 2025
- Deepest drawdown
- -68.7% from Jun 28, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +29.9% on Oct 28, 2024
- Worst single session
- -19.5% on Sep 17, 2024
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2024, -25%
5580 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. 2023 starts on Jun 28, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,586 | ¥1,878 | ¥1,400 | ¥1,577 | -0.5% | 491.8K | 178 |
| 2025 | ¥965.00 | ¥1,977 | ¥735.00 | ¥1,585 | +64.2% | 2.8M | 243 |
| 2024 | ¥1,297 | ¥1,553 | ¥821.00 | ¥965.00 | -25.0% | 13.7M | 245 |
| 2023 | ¥3,005 | ¥3,285 | ¥1,091 | ¥1,286 | n/a | 13.9M | 127 |
5580 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,577 | -5.6% |
| August 2026 | ¥1,670 | +3.0% |
| July 2026 | ¥1,621 | +7.4% |
| June 2026 | ¥1,510 | +2.4% |
| May 2026 | ¥1,474 | -0.3% |
| April 2026 | ¥1,478 | -1.1% |
| March 2026 | ¥1,495 | -6.9% |
| February 2026 | ¥1,605 | -8.3% |
| January 2026 | ¥1,750 | +10.4% |
| December 2025 | ¥1,585 | +3.3% |
| November 2025 | ¥1,535 | +0.8% |
| October 2025 | ¥1,523 | -5.4% |
About the 5580 data
Daily bars. 793 sessions from Jun 28, 2023 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 Jun 28, 2023, 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/5580/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5580 share price history
