JPX · 5697 · stock
Sanyu Co., Ltd. (5697) stock price history
Every JPX trading session of Sanyu Co., Ltd. from Apr 10, 2000 to Nov 12, 2026: 5,852 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.
5697 adjusted close, 2000 to 2026
- ¥899.00
- All time high, 2026
- ¥917.00
- 52 week high, ¥599.73 low
- 5,852
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5697 key facts
- Sanyu Co., Ltd. (5697) closed at ¥869.00 on Nov 12, 2026 on JPX.
- 5697's all time high close is ¥899.00, set on Nov 5, 2026; its all time low close is ¥143.95 on Oct 22, 2002.
- 5697's 52 week range is ¥599.73 to ¥917.00.
- 5697 returned +38.5% over the year to Nov 12, 2026 and +80.5% over five years.
- Over ten years 5697 returned +258%, +13.6% a year compounded.
- 5697's deepest drawdown was -78.1% from Feb 7, 2006 to Aug 29, 2013.
- DataCedar holds 5,852 daily sessions of 5697 history from Apr 10, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5697 price chart, 2000 to 2026
5697 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | +2.7% |
| 6 months | +29.3% |
| Year to date | +22.4% |
| 1 year | +38.5% |
| 3 years | +82.4% |
| 5 years | +80.5% |
| 10 years | +258.1% |
| Since Apr 10, 2000 | +306.9% |
| Compound annual growth, 26.6 years | +5.4% |
5697 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥899.00 on Nov 5, 2026
- All time low close
- ¥143.95 on Oct 22, 2002
- 52 week high
- ¥917.00 on Nov 5, 2026
- 52 week low
- ¥599.73 on Nov 21, 2025
- Deepest drawdown
- -78.1% from Feb 7, 2006 to Aug 29, 2013, recovered Nov 5, 2026
- Best single session
- +101.4% on Jan 10, 2006
- Worst single session
- -50.0% on Jan 9, 2006
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 4.1×
- Best calendar year
- 2004, +113%
- Worst calendar year
- 2006, -41%
5697 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. 2000 starts on Apr 10, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥723.51 | ¥917.00 | ¥649.00 | ¥869.00 | +22.4% | 1.6M | 205 |
| 2025 | ¥441.84 | ¥710.08 | ¥413.57 | ¥710.08 | +61.7% | 2.9M | 243 |
| 2024 | ¥476.39 | ¥533.28 | ¥377.54 | ¥439.08 | -7.0% | 1.5M | 244 |
| 2023 | ¥463.97 | ¥679.02 | ¥445.29 | ¥471.95 | +2.3% | 4M | 245 |
| 2022 | ¥456.45 | ¥561.33 | ¥388.02 | ¥461.43 | +1.6% | 4M | 244 |
| 2021 | ¥279.07 | ¥519.24 | ¥275.10 | ¥454.03 | +60.0% | 4.7M | 243 |
| 2020 | ¥367.69 | ¥392.46 | ¥178.81 | ¥283.84 | -23.0% | 1.2M | 240 |
| 2019 | ¥322.02 | ¥428.61 | ¥318.27 | ¥368.47 | +10.3% | 1.3M | 241 |
| 2018 | ¥502.36 | ¥705.51 | ¥297.25 | ¥334.03 | -33.5% | 4.8M | 260 |
| 2017 | ¥251.34 | ¥890.94 | ¥230.33 | ¥502.36 | +103.4% | 19.8M | 246 |
| 2016 | ¥225.20 | ¥275.80 | ¥198.12 | ¥246.99 | +11.4% | 652.6K | 223 |
| 2015 | ¥232.51 | ¥320.70 | ¥210.24 | ¥221.64 | -5.5% | 2.5M | 238 |
| 2014 | ¥209.26 | ¥263.42 | ¥200.90 | ¥234.62 | +13.2% | 809.7K | 231 |
| 2013 | ¥211.95 | ¥223.77 | ¥192.69 | ¥207.19 | -5.3% | 285.5K | 212 |
| 2012 | ¥247.38 | ¥253.38 | ¥193.60 | ¥218.74 | -10.9% | 186K | 129 |
| 2011 | ¥245.32 | ¥262.05 | ¥230.05 | ¥245.38 | +0.0% | 233K | 132 |
| 2010 | ¥255.63 | ¥260.36 | ¥226.35 | ¥245.32 | -4.0% | 261K | 187 |
| 2009 | ¥260.13 | ¥268.48 | ¥199.11 | ¥255.63 | -1.7% | 353K | 197 |
| 2008 | ¥450.38 | ¥481.66 | ¥224.80 | ¥260.13 | -40.7% | 696K | 238 |
| 2007 | ¥496.00 | ¥564.22 | ¥400.97 | ¥438.50 | -11.8% | 514K | 202 |
| 2006 | ¥845.10 | ¥889.25 | ¥387.21 | ¥497.23 | -41.2% | 1.1M | 217 |
| 2005 | ¥447.69 | ¥885.57 | ¥280.88 | ¥845.10 | +88.0% | 968K | 203 |
| 2004 | ¥216.88 | ¥452.60 | ¥213.87 | ¥449.53 | +113.2% | 325K | 243 |
| 2003 | ¥158.64 | ¥240.98 | ¥149.83 | ¥210.86 | +32.9% | 85K | 238 |
| 2002 | ¥183.84 | ¥206.23 | ¥143.95 | ¥158.64 | -13.7% | 146K | 260 |
| 2001 | ¥188.29 | ¥212.56 | ¥160.28 | ¥183.84 | -6.3% | 155.1K | 192 |
| 2000 | ¥213.58 | ¥216.39 | ¥158.50 | ¥196.15 | n/a | 57K | 99 |
5697 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥869.00 | +6.1% |
| October 2026 | ¥819.00 | -0.7% |
| September 2026 | ¥825.00 | +0.4% |
| August 2026 | ¥822.00 | +11.7% |
| July 2026 | ¥736.00 | +7.4% |
| June 2026 | ¥685.00 | -2.8% |
| May 2026 | ¥705.00 | +7.5% |
| April 2026 | ¥656.00 | -5.2% |
| March 2026 | ¥692.00 | -9.7% |
| February 2026 | ¥766.70 | +1.1% |
| January 2026 | ¥758.06 | +6.8% |
| December 2025 | ¥710.08 | +10.8% |
About the 5697 data
Daily bars. 5,852 sessions from Apr 10, 2000 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 10, 2000, 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%3A5697/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5697 share price history
