JPX · 5932 · stock
Sankyo Tateyama,Inc. (5932) stock price history
Every JPX trading session of Sankyo Tateyama,Inc. from Jan 15, 2013 to Sep 29, 2026: 3,371 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.
5932 adjusted close, 2013 to 2026
- ¥2,068
- All time high, 2013
- ¥721.85
- 52 week high, ¥566.80 low
- 3,371
- Daily sessions since 2013
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
5932 key facts
- Sankyo Tateyama,Inc. (5932) closed at ¥654.00 on Sep 29, 2026 on JPX.
- 5932's all time high close is ¥2,068, set on Apr 24, 2013; its all time low close is ¥461.20 on Oct 25, 2022.
- 5932's 52 week range is ¥566.80 to ¥721.85.
- 5932 returned +1.8% over the year to Sep 29, 2026 and -2.7% over five years.
- Over ten years 5932 returned -49%, -6.6% a year compounded.
- 5932's deepest drawdown was -77.7% from Apr 24, 2013 to Oct 25, 2022.
- DataCedar holds 3,371 daily sessions of 5932 history from Jan 15, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5932 price chart, 2013 to 2026
5932 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +2.8% |
| 6 months | -4.2% |
| Year to date | +4.8% |
| 1 year | +1.8% |
| 3 years | -23.3% |
| 5 years | -2.7% |
| 10 years | -49.5% |
| Since Jan 15, 2013 | -47.7% |
| Compound annual growth, 13.7 years | -4.6% |
5932 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,068 on Apr 24, 2013
- All time low close
- ¥461.20 on Oct 25, 2022
- 52 week high
- ¥721.85 on Feb 12, 2026
- 52 week low
- ¥566.80 on Nov 19, 2025
- Deepest drawdown
- -77.7% from Apr 24, 2013 to Oct 25, 2022, not yet recovered
- Best single session
- +14.7% on Jul 13, 2023
- Worst single session
- -12.8% on Aug 5, 2024
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +52%
- Worst calendar year
- 2020, -34%
5932 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. 2013 starts on Jan 15, 2013; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥629.65 | ¥721.85 | ¥600.00 | ¥654.00 | +4.8% | 20.2M | 179 |
| 2025 | ¥629.77 | ¥649.41 | ¥485.74 | ¥623.77 | -0.4% | 20.5M | 243 |
| 2024 | ¥742.90 | ¥890.01 | ¥564.11 | ¥626.01 | -12.5% | 26.7M | 245 |
| 2023 | ¥472.08 | ¥933.51 | ¥460.52 | ¥715.48 | +52.4% | 37.6M | 246 |
| 2022 | ¥639.17 | ¥653.90 | ¥450.72 | ¥469.41 | -25.1% | 16.4M | 244 |
| 2021 | ¥686.76 | ¥794.18 | ¥587.21 | ¥627.05 | -7.9% | 22M | 245 |
| 2020 | ¥1,015 | ¥1,279 | ¥625.62 | ¥680.90 | -33.6% | 20.4M | 242 |
| 2019 | ¥955.49 | ¥1,286 | ¥865.21 | ¥1,025 | +7.3% | 16.6M | 241 |
| 2018 | ¥1,375 | ¥1,387 | ¥832.87 | ¥955.49 | -30.5% | 21.8M | 261 |
| 2017 | ¥1,256 | ¥1,434 | ¥1,201 | ¥1,375 | +9.6% | 32M | 253 |
| 2016 | ¥1,194 | ¥1,346 | ¥925.65 | ¥1,254 | +5.3% | 25.8M | 245 |
| 2015 | ¥1,697 | ¥1,849 | ¥1,151 | ¥1,190 | -29.1% | 38.5M | 244 |
| 2014 | ¥1,566 | ¥1,959 | ¥1,337 | ¥1,679 | +8.3% | 27.4M | 244 |
| 2013 | ¥1,223 | ¥2,077 | ¥1,175 | ¥1,550 | n/a | 22.8M | 239 |
5932 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥654.00 | -2.8% |
| August 2026 | ¥673.00 | +3.1% |
| July 2026 | ¥653.00 | +4.3% |
| June 2026 | ¥626.00 | -1.1% |
| May 2026 | ¥633.00 | -1.8% |
| April 2026 | ¥644.37 | -3.5% |
| March 2026 | ¥667.90 | -6.1% |
| February 2026 | ¥711.06 | +12.8% |
| January 2026 | ¥630.63 | +1.1% |
| December 2025 | ¥623.77 | +3.6% |
| November 2025 | ¥602.19 | +4.1% |
| October 2025 | ¥578.32 | -9.2% |
About the 5932 data
Daily bars. 3,371 sessions from Jan 15, 2013 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 Jan 15, 2013, 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/5932/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5932 share price history
