JPX · 5939 · stock

Otani Kogyo Co.,Ltd. (5939) stock price history

Every JPX trading session of Otani Kogyo Co.,Ltd. from Jan 5, 2000 to Sep 28, 2026: 6,668 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.

Get 5939 data, free keyYear by year table

5939 adjusted close, 2000 to 2026

5939Otani Kogyo Co.,Ltd.
¥4,650-14.5% over one year
20052010201520202025
¥14,986
All time high, 2019
¥10,571
52 week high, ¥4,630 low
6,668
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5939 key facts

  • Otani Kogyo Co.,Ltd. (5939) closed at ¥4,650 on Sep 28, 2026 on JPX.
  • 5939's all time high close is ¥14,986, set on Dec 16, 2019; its all time low close is ¥883.09 on Nov 21, 2008.
  • 5939's 52 week range is ¥4,630 to ¥10,571.
  • 5939 returned -14.5% over the year to Sep 28, 2026 and +0.0% over five years.
  • Over ten years 5939 returned +61%, +4.9% a year compounded.
  • 5939's deepest drawdown was -78.1% from Nov 16, 2005 to Nov 21, 2008.
  • DataCedar holds 6,668 daily sessions of 5939 history from Jan 5, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5939 price chart, 2000 to 2026

5939 adjusted close, Jan 5, 2000 to Sep 28, 2026¥971.40¥3,704¥6,436¥9,168200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5939 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months-6.4%
6 months-13.2%
Year to date-28.1%
1 year-14.5%
3 years-36.8%
5 years+0.0%
10 years+61.4%
Since Jan 5, 2000+182.4%
Compound annual growth, 26.7 years+4.0%

5939 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥14,986 on Dec 16, 2019
All time low close
¥883.09 on Nov 21, 2008
52 week high
¥10,571 on Feb 17, 2026
52 week low
¥4,630 on Sep 16, 2026
Deepest drawdown
-78.1% from Nov 16, 2005 to Nov 21, 2008, recovered Feb 27, 2017
Best single session
+36.2% on Nov 14, 2005
Worst single session
-23.8% on Apr 25, 2000
Volatility, 1 year annualised
46.8%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
2.8×
Best calendar year
2019, +209%
Worst calendar year
2020, -55%

5939 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. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥6,464¥10,571¥4,630¥4,650-28.1%960.8K178
2025¥5,978¥7,502¥4,773¥6,464+8.1%512.3K243
2024¥5,521¥9,858¥4,968¥5,978+12.9%1.8M245
2023¥4,009¥15,751¥4,009¥5,294+32.1%4M246
2022¥4,482¥7,929¥3,729¥4,009-6.3%520.2K244
2021¥4,906¥10,200¥4,171¥4,278-12.8%629.1K245
2020¥10,775¥12,905¥4,368¥4,906-55.1%528K242
2019¥3,542¥17,646¥3,490¥10,929+208.5%340.5K241
2018¥3,467¥3,742¥3,423¥3,542+2.2%11.2K261
2017¥2,994¥5,121¥2,965¥3,467+15.8%63.9K253
2016¥2,656¥3,107¥2,469¥2,994+12.7%35K245
2015¥2,922¥3,051¥2,488¥2,656-1.6%39.4K244
2014¥2,547¥3,060¥2,413¥2,700+5.2%33.1K244
2013¥2,399¥3,008¥2,281¥2,566+6.5%50.1K245
2012¥1,760¥2,435¥1,679¥2,408+39.7%64.7K248
2011¥1,616¥1,939¥1,466¥1,724+7.8%73.5K245
2010¥1,634¥1,766¥1,581¥1,598-2.2%48.9K243
2009¥1,360¥1,854¥1,210¥1,634+32.1%30.4K243
2008¥1,484¥1,766¥865.43¥1,236-16.7%36.5K245
2007¥1,659¥1,999¥1,388¥1,484-10.5%29.8K245
2006¥3,108¥3,108¥1,615¥1,659-46.6%59.6K260
2005¥1,309¥4,112¥1,309¥3,108+137.3%316.8K260
2004¥1,161¥1,388¥1,056¥1,309+12.8%42.5K262
2003¥1,353¥1,536¥1,161¥1,161-14.2%29K261
2002¥1,379¥1,458¥1,056¥1,353-1.9%27.7K261
2001¥1,484¥1,484¥1,004¥1,379-7.1%26.4K261
2000¥1,646¥2,221¥1,266¥1,484n/a28.9K258

5939 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥4,650-3.3%
August 2026¥4,810-0.3%
July 2026¥4,825-3.4%
June 2026¥4,995+1.2%
May 2026¥4,935-3.8%
April 2026¥5,130-1.3%
March 2026¥5,200-43.0%
February 2026¥9,129+28.2%
January 2026¥7,120+10.2%
December 2025¥6,464+22.2%
November 2025¥5,290+1.9%
October 2025¥5,191-4.2%

About the 5939 data

Daily bars. 6,668 sessions from Jan 5, 2000 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 Jan 5, 2000, 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/5939/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5932 Sankyo Tateyama,Inc.
  • 5933 Alinco Incorporated
  • 5936 Toyo Shutter Co., Ltd.
  • 5938 LIXIL Corporation
  • 593A Tier IV, Inc.
  • 5940 Fujisash Co.,Ltd.
  • 5941 Nakanishi Mfg. Co., Ltd.
  • 5942 Nippon Filcon Co., Ltd.

Common questions

5939 share price history

Start with any symbol.

Start free