JPX · 5945 · stock
Tenryu Saw Mfg. Co., Ltd. (5945) stock price history
Every JPX trading session of Tenryu Saw Mfg. 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.
5945 adjusted close, 2000 to 2026
- ¥2,538
- All time high, 2026
- ¥2,610
- 52 week high, ¥1,941 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.
5945 key facts
- Tenryu Saw Mfg. Co., Ltd. (5945) closed at ¥2,290 on Sep 28, 2026 on JPX.
- 5945's all time high close is ¥2,538, set on Apr 24, 2026; its all time low close is ¥221.53 on Feb 7, 2001.
- 5945's 52 week range is ¥1,941 to ¥2,610.
- 5945 returned +10.4% over the year to Sep 28, 2026 and +97.8% over five years.
- Over ten years 5945 returned +216%, +12.2% a year compounded.
- 5945's deepest drawdown was -74.5% from Jun 7, 2007 to Jul 14, 2009.
- DataCedar holds 6,668 daily sessions of 5945 history from Jan 5, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5945 price chart, 2000 to 2026
5945 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -8.4% |
| 6 months | -7.3% |
| Year to date | +2.1% |
| 1 year | +10.4% |
| 3 years | +56.3% |
| 5 years | +97.8% |
| 10 years | +215.9% |
| Since Jan 5, 2000 | +545.1% |
| Compound annual growth, 26.7 years | +7.2% |
5945 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,538 on Apr 24, 2026
- All time low close
- ¥221.53 on Feb 7, 2001
- 52 week high
- ¥2,610 on Feb 24, 2026
- 52 week low
- ¥1,941 on Oct 1, 2025
- Deepest drawdown
- -74.5% from Jun 7, 2007 to Jul 14, 2009, recovered Mar 28, 2024
- Best single session
- +33.3% on Jul 25, 2003
- Worst single session
- -20.0% on Jul 2, 2003
- Volatility, 1 year annualised
- 15.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 6.5×
- Best calendar year
- 2002, +49%
- Worst calendar year
- 2009, -42%
5945 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,244 | ¥2,610 | ¥2,156 | ¥2,290 | +2.1% | 484.8K | 178 |
| 2025 | ¥1,654 | ¥2,277 | ¥1,620 | ¥2,244 | +35.7% | 511.5K | 243 |
| 2024 | ¥1,513 | ¥1,852 | ¥1,442 | ¥1,654 | +9.7% | 468.5K | 245 |
| 2023 | ¥1,331 | ¥1,675 | ¥1,296 | ¥1,508 | +14.1% | 442.5K | 246 |
| 2022 | ¥1,312 | ¥1,391 | ¥1,206 | ¥1,322 | +1.1% | 576.4K | 244 |
| 2021 | ¥1,084 | ¥1,400 | ¥1,081 | ¥1,307 | +20.6% | 680.2K | 245 |
| 2020 | ¥1,312 | ¥1,332 | ¥929.00 | ¥1,084 | -16.0% | 400.2K | 242 |
| 2019 | ¥1,149 | ¥1,424 | ¥1,110 | ¥1,291 | +12.3% | 365.8K | 241 |
| 2018 | ¥1,109 | ¥1,422 | ¥1,097 | ¥1,149 | +3.7% | 597.6K | 261 |
| 2017 | ¥795.88 | ¥1,149 | ¥724.08 | ¥1,109 | +39.3% | 836.2K | 253 |
| 2016 | ¥893.05 | ¥893.05 | ¥693.43 | ¥795.88 | -9.1% | 257K | 245 |
| 2015 | ¥836.38 | ¥972.94 | ¥824.09 | ¥875.54 | +4.7% | 449.2K | 244 |
| 2014 | ¥797.32 | ¥935.13 | ¥750.70 | ¥836.04 | +4.9% | 336.8K | 244 |
| 2013 | ¥626.51 | ¥830.13 | ¥626.19 | ¥797.32 | +27.3% | 405K | 245 |
| 2012 | ¥624.21 | ¥732.16 | ¥598.99 | ¥626.19 | +0.3% | 281K | 248 |
| 2011 | ¥564.20 | ¥740.85 | ¥564.20 | ¥624.21 | +10.6% | 444K | 245 |
| 2010 | ¥537.54 | ¥682.00 | ¥434.00 | ¥564.20 | +5.0% | 426.4K | 243 |
| 2009 | ¥900.55 | ¥900.55 | ¥396.80 | ¥537.54 | -42.2% | 464K | 243 |
| 2008 | ¥1,372 | ¥1,372 | ¥886.60 | ¥930.00 | -27.4% | 180K | 245 |
| 2007 | ¥927.40 | ¥1,577 | ¥894.60 | ¥1,281 | +38.1% | 828K | 245 |
| 2006 | ¥894.60 | ¥1,133 | ¥852.85 | ¥927.40 | +3.7% | 268K | 260 |
| 2005 | ¥903.54 | ¥1,044 | ¥745.50 | ¥894.60 | -1.0% | 308K | 260 |
| 2004 | ¥613.59 | ¥1,044 | ¥613.59 | ¥903.54 | +47.3% | 642K | 262 |
| 2003 | ¥424.06 | ¥694.63 | ¥356.00 | ¥613.59 | +44.7% | 560K | 261 |
| 2002 | ¥283.70 | ¥469.60 | ¥238.76 | ¥424.06 | +49.5% | 2.7M | 261 |
| 2001 | ¥281.75 | ¥308.98 | ¥221.53 | ¥283.70 | +0.7% | 1M | 261 |
| 2000 | ¥354.98 | ¥372.90 | ¥223.74 | ¥281.75 | n/a | 550K | 258 |
5945 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,290 | -0.6% |
| August 2026 | ¥2,304 | -6.8% |
| July 2026 | ¥2,471 | -1.1% |
| June 2026 | ¥2,498 | +0.3% |
| May 2026 | ¥2,490 | -1.1% |
| April 2026 | ¥2,517 | +2.8% |
| March 2026 | ¥2,448 | -2.3% |
| February 2026 | ¥2,506 | +12.6% |
| January 2026 | ¥2,225 | -0.8% |
| December 2025 | ¥2,244 | +9.5% |
| November 2025 | ¥2,049 | +0.9% |
| October 2025 | ¥2,030 | 0.0% |
About the 5945 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 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 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/5945/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5945 share price history
