JPX · 5891 · stock
SAKIGAKE Holdings Co.,Ltd. (5891) stock price history
Every JPX trading session of SAKIGAKE Holdings Co.,Ltd. from Dec 15, 2023 to Sep 28, 2026: 677 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.
5891 adjusted close, 2023 to 2026
- ¥3,339
- All time high, 2024
- ¥1,865
- 52 week high, ¥1,261 low
- 677
- 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.
5891 key facts
- SAKIGAKE Holdings Co.,Ltd. (5891) closed at ¥1,699 on Sep 28, 2026 on JPX.
- 5891's all time high close is ¥3,339, set on Mar 19, 2024; its all time low close is ¥1,292 on May 18, 2026.
- 5891's 52 week range is ¥1,261 to ¥1,865.
- 5891 returned -5.8% over the year to Sep 28, 2026.
- Since Dec 15, 2023 5891 returned +4%, +1.6% a year compounded.
- 5891's deepest drawdown was -61.3% from Mar 19, 2024 to May 18, 2026.
- DataCedar holds 677 daily sessions of 5891 history from Dec 15, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5891 price chart, 2023 to 2026
5891 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +0.9% |
| 6 months | +12.2% |
| Year to date | +5.9% |
| 1 year | -5.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 15, 2023 | +4.4% |
| Compound annual growth, 2.8 years | +1.6% |
5891 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,339 on Mar 19, 2024
- All time low close
- ¥1,292 on May 18, 2026
- 52 week high
- ¥1,865 on Oct 17, 2025
- 52 week low
- ¥1,261 on May 18, 2026
- Deepest drawdown
- -61.3% from Mar 19, 2024 to May 18, 2026, not yet recovered
- Best single session
- +13.7% on Dec 18, 2023
- Worst single session
- -11.3% on Aug 5, 2024
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -8%
- Worst calendar year
- 2024, -18%
5891 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 Dec 15, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,621 | ¥1,712 | ¥1,261 | ¥1,699 | +5.9% | 2.3M | 178 |
| 2025 | ¥1,772 | ¥2,165 | ¥1,460 | ¥1,604 | -8.2% | 5.3M | 243 |
| 2024 | ¥2,109 | ¥3,451 | ¥1,655 | ¥1,748 | -18.4% | 17.4M | 245 |
| 2023 | ¥1,765 | ¥2,222 | ¥1,559 | ¥2,142 | n/a | 13.9M | 11 |
5891 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,699 | -0.1% |
| August 2026 | ¥1,700 | +3.7% |
| July 2026 | ¥1,640 | +2.6% |
| June 2026 | ¥1,598 | +2.6% |
| May 2026 | ¥1,558 | +9.9% |
| April 2026 | ¥1,418 | -5.7% |
| March 2026 | ¥1,503 | -6.2% |
| February 2026 | ¥1,603 | +0.9% |
| January 2026 | ¥1,588 | -1.0% |
| December 2025 | ¥1,604 | -3.9% |
| November 2025 | ¥1,670 | +4.9% |
| October 2025 | ¥1,592 | -11.5% |
About the 5891 data
Daily bars. 677 sessions from Dec 15, 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 28, 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 Dec 15, 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/5891/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5891 share price history
