JPX · 5871 · stock
SOLIZE Holdings Corporation (5871) stock price history
Every JPX trading session of SOLIZE Holdings Corporation from Feb 7, 2024 to Sep 29, 2026: 644 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.
5871 adjusted close, 2024 to 2026
- ¥4,270
- All time high, 2024
- ¥1,731
- 52 week high, ¥1,243 low
- 644
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
5871 key facts
- SOLIZE Holdings Corporation (5871) closed at ¥1,338 on Sep 29, 2026 on JPX.
- 5871's all time high close is ¥4,270, set on Feb 20, 2024; its all time low close is ¥1,276 on Aug 5, 2024.
- 5871's 52 week range is ¥1,243 to ¥1,731.
- 5871 returned -21.8% over the year to Sep 29, 2026.
- Since Feb 7, 2024 5871 returned -43%, -19.2% a year compounded.
- 5871's deepest drawdown was -70.1% from Feb 20, 2024 to Aug 5, 2024.
- DataCedar holds 644 daily sessions of 5871 history from Feb 7, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5871 price chart, 2024 to 2026
5871 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -0.4% |
| 6 months | -5.4% |
| Year to date | -7.1% |
| 1 year | -21.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | -43.1% |
| Compound annual growth, 2.6 years | -19.2% |
5871 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,270 on Feb 20, 2024
- All time low close
- ¥1,276 on Aug 5, 2024
- 52 week high
- ¥1,731 on Oct 2, 2025
- 52 week low
- ¥1,243 on Nov 10, 2025
- Deepest drawdown
- -70.1% from Feb 20, 2024 to Aug 5, 2024, not yet recovered
- Best single session
- +23.1% on Feb 13, 2024
- Worst single session
- -22.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2025, -2%
5871 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. 2024 starts on Feb 7, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,431 | ¥1,587 | ¥1,277 | ¥1,338 | -7.1% | 1.3M | 179 |
| 2025 | ¥1,478 | ¥2,071 | ¥1,243 | ¥1,440 | -2.5% | 1.7M | 243 |
| 2024 | ¥1,883 | ¥4,569 | ¥1,276 | ¥1,476 | n/a | 46.9M | 222 |
5871 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,338 | -11.0% |
| August 2026 | ¥1,504 | +13.7% |
| July 2026 | ¥1,323 | -1.3% |
| June 2026 | ¥1,340 | -0.1% |
| May 2026 | ¥1,341 | -3.5% |
| April 2026 | ¥1,390 | -1.1% |
| March 2026 | ¥1,406 | -0.3% |
| February 2026 | ¥1,410 | -0.7% |
| January 2026 | ¥1,420 | -1.4% |
| December 2025 | ¥1,440 | -8.1% |
| November 2025 | ¥1,568 | -0.8% |
| October 2025 | ¥1,580 | -7.1% |
About the 5871 data
Daily bars. 644 sessions from Feb 7, 2024 to Sep 29, 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 Feb 7, 2024, 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/5871/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5871 share price history
