JPX · 558A · stock
SQUEEZE Inc. (558A) stock price history
Every JPX trading session of SQUEEZE Inc. from Apr 22, 2026 to Nov 12, 2026: 132 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.
558A adjusted close, 2026 to 2026
- ¥6,510
- All time high, 2026
- ¥6,710
- 52 week high, ¥2,951 low
- 132
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
558A key facts
- SQUEEZE Inc. (558A) closed at ¥5,900 on Nov 12, 2026 on JPX.
- 558A's all time high close is ¥6,510, set on Sep 29, 2026; its all time low close is ¥3,195 on Apr 22, 2026.
- 558A's 52 week range is ¥2,951 to ¥6,710.
- 558A's deepest drawdown was -23.6% from May 29, 2026 to Jun 18, 2026.
- DataCedar holds 132 daily sessions of 558A history from Apr 22, 2026 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
558A price chart, 2026 to 2026
558A returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +26.6% |
| 6 months | +55.1% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 22, 2026 | +84.7% |
558A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,510 on Sep 29, 2026
- All time low close
- ¥3,195 on Apr 22, 2026
- 52 week high
- ¥6,710 on Sep 29, 2026
- 52 week low
- ¥2,951 on Apr 23, 2026
- Deepest drawdown
- -23.6% from May 29, 2026 to Jun 18, 2026, recovered Aug 17, 2026
- Best single session
- +15.4% on May 11, 2026
- Worst single session
- -11.7% on Sep 2, 2026
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 47%
558A 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 22, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,250 | ¥6,710 | ¥2,951 | ¥5,900 | n/a | 6.2M | 132 |
558A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥5,900 | +4.6% |
| October 2026 | ¥5,640 | -12.0% |
| September 2026 | ¥6,410 | +1.7% |
| August 2026 | ¥6,300 | +43.2% |
| July 2026 | ¥4,400 | +3.7% |
| June 2026 | ¥4,245 | -19.4% |
| May 2026 | ¥5,270 | +58.0% |
| April 2026 | ¥3,335 | n/a |
About the 558A data
Daily bars. 132 sessions from Apr 22, 2026 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 Apr 22, 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/jpx%3A558A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
558A share price history
