JPX · 5892 · stock
yutori, Inc. (5892) stock price history
Every JPX trading session of yutori, Inc. from Dec 27, 2023 to Sep 28, 2026: 669 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.
5892 adjusted close, 2023 to 2026
- ¥5,850
- All time high, 2025
- ¥4,600
- 52 week high, ¥1,863 low
- 669
- 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.
5892 key facts
- yutori, Inc. (5892) closed at ¥2,998 on Sep 28, 2026 on JPX.
- 5892's all time high close is ¥5,850, set on Aug 14, 2025; its all time low close is ¥758.33 on Jan 17, 2024.
- 5892's 52 week range is ¥1,863 to ¥4,600.
- 5892 returned -34.8% over the year to Sep 28, 2026.
- Since Dec 27, 2023 5892 returned +246%, +56.9% a year compounded.
- 5892's deepest drawdown was -67.0% from Aug 14, 2025 to May 11, 2026.
- DataCedar holds 669 daily sessions of 5892 history from Dec 27, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5892 price chart, 2023 to 2026
5892 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.5% |
| 3 months | +51.6% |
| 6 months | +44.8% |
| Year to date | +16.5% |
| 1 year | -34.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 27, 2023 | +246.1% |
| Compound annual growth, 2.8 years | +56.9% |
5892 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,850 on Aug 14, 2025
- All time low close
- ¥758.33 on Jan 17, 2024
- 52 week high
- ¥4,600 on Sep 29, 2025
- 52 week low
- ¥1,863 on May 12, 2026
- Deepest drawdown
- -67.0% from Aug 14, 2025 to May 11, 2026, not yet recovered
- Best single session
- +25.9% on Aug 6, 2024
- Worst single session
- -17.0% on Jan 5, 2024
- Volatility, 1 year annualised
- 65.2%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2023
- 3.5×
- Best calendar year
- 2024, +90%
- Worst calendar year
- 2025, +18%
5892 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 27, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,568 | ¥3,145 | ¥1,863 | ¥2,998 | +16.5% | 14.9M | 178 |
| 2025 | ¥2,235 | ¥6,260 | ¥1,716 | ¥2,574 | +17.8% | 28.6M | 243 |
| 2024 | ¥1,197 | ¥3,260 | ¥731.00 | ¥2,185 | +90.0% | 78M | 245 |
| 2023 | ¥943.00 | ¥1,150 | ¥861.00 | ¥1,150 | n/a | 6.5M | 3 |
5892 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,998 | +14.6% |
| August 2026 | ¥2,615 | +23.5% |
| July 2026 | ¥2,117 | +3.4% |
| June 2026 | ¥2,047 | -10.6% |
| May 2026 | ¥2,290 | +17.4% |
| April 2026 | ¥1,950 | -3.7% |
| March 2026 | ¥2,025 | -13.4% |
| February 2026 | ¥2,338 | -9.4% |
| January 2026 | ¥2,580 | +0.2% |
| December 2025 | ¥2,574 | -1.8% |
| November 2025 | ¥2,620 | -17.2% |
| October 2025 | ¥3,165 | -26.4% |
About the 5892 data
Daily bars. 669 sessions from Dec 27, 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 Dec 27, 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/5892/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5892 share price history
