JPX · 5892 · stock
yutori, Inc. (5892) stock price history
Every JPX trading session of yutori, Inc. from Dec 27, 2023 to Nov 13, 2026: 697 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
- ¥3,175
- 52 week high, ¥1,863 low
- 697
- Daily sessions since 2023
Last updated Nov 13, 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 ¥2,540 on Nov 13, 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 ¥3,175.
- 5892 returned -9.6% over the year to Nov 13, 2026.
- Since Dec 27, 2023 5892 returned +193%, +45.3% a year compounded.
- 5892's deepest drawdown was -67.0% from Aug 14, 2025 to May 11, 2026.
- DataCedar holds 697 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | +15.6% |
| 6 months | +21.5% |
| Year to date | -1.3% |
| 1 year | -9.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 27, 2023 | +193.2% |
| Compound annual growth, 2.9 years | +45.3% |
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
- ¥3,175 on Oct 16, 2026
- 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
- 65.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2023
- 2.9×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,568 | ¥3,175 | ¥1,863 | ¥2,540 | -1.3% | 17.7M | 206 |
| 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 |
|---|---|---|
| November 2026 | ¥2,540 | +0.1% |
| October 2026 | ¥2,537 | -15.4% |
| September 2026 | ¥2,999 | +14.7% |
| 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% |
About the 5892 data
Daily bars. 697 sessions from Dec 27, 2023 to Nov 13, 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 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/jpx%3A5892/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5892 share price history
