JPX · 5958 · stock

Sanyo Industries, Ltd. (5958) stock price history

Every JPX trading session of Sanyo Industries, Ltd. from Jan 4, 2001 to Nov 13, 2026: 6,213 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 5958 data, free keyYear by year table

5958 adjusted close, 2001 to 2026

5958Sanyo Industries, Ltd.
¥4,500+4.5% over one year
20052010201520202025
¥5,167
All time high, 2026
¥5,265
52 week high, ¥4,030 low
6,213
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5958 key facts

  • Sanyo Industries, Ltd. (5958) closed at ¥4,500 on Nov 13, 2026 on JPX.
  • 5958's all time high close is ¥5,167, set on Mar 6, 2026; its all time low close is ¥518.89 on Mar 15, 2011.
  • 5958's 52 week range is ¥4,030 to ¥5,265.
  • 5958 returned +4.5% over the year to Nov 13, 2026 and +189.1% over five years.
  • Over ten years 5958 returned +267%, +13.9% a year compounded.
  • 5958's deepest drawdown was -84.0% from Apr 6, 2001 to Mar 15, 2011.
  • DataCedar holds 6,213 daily sessions of 5958 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5958 price chart, 2001 to 2026

5958 adjusted close, Jan 4, 2001 to Nov 13, 2026¥554.27¥2,082¥3,610¥5,13820052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5958 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+2.5%
3 months-4.3%
6 months+7.7%
Year to date+6.7%
1 year+4.5%
3 years+126.7%
5 years+189.1%
10 years+267.0%
Since Jan 4, 2001+154.6%
Compound annual growth, 25.9 years+3.7%

5958 records

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

All time high close
¥5,167 on Mar 6, 2026
All time low close
¥518.89 on Mar 15, 2011
52 week high
¥5,265 on Mar 3, 2026
52 week low
¥4,030 on May 26, 2026
Deepest drawdown
-84.0% from Apr 6, 2001 to Mar 15, 2011, recovered Feb 19, 2024
Best single session
+21.4% on Oct 2, 2001
Worst single session
-17.0% on Dec 19, 2001
Volatility, 1 year annualised
30.3%
Sessions closing higher, 1 year
46%
Growth of 1 since 2001
2.5×
Best calendar year
2023, +62%
Worst calendar year
2007, -26%

5958 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. 2001 starts on Jan 4, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,260¥5,265¥4,030¥4,500+6.7%1.2M206
2025¥2,715¥4,543¥2,536¥4,217+55.5%1.7M243
2024¥2,400¥3,457¥2,272¥2,712+12.6%2.2M245
2023¥1,484¥2,432¥1,484¥2,409+61.7%1.5M246
2022¥1,464¥1,642¥1,369¥1,490+3.4%932K244
2021¥1,509¥1,688¥1,435¥1,441-3.8%553.1K245
2020¥1,549¥1,658¥1,176¥1,498-4.4%690.6K242
2019¥1,375¥1,607¥1,300¥1,567+12.1%799.2K241
2018¥1,541¥1,646¥1,300¥1,398-9.3%1.2M260
2017¥1,352¥1,618¥1,321¥1,541+14.0%1.4M251
2016¥1,162¥1,414¥967.62¥1,352+16.3%1.2M241
2015¥1,357¥1,501¥1,136¥1,162-13.1%1.1M235
2014¥1,197¥1,500¥1,051¥1,338+11.8%1.1M244
2013¥1,037¥1,532¥1,025¥1,197+17.5%1.7M245
2012¥890.53¥1,177¥763.11¥1,018+19.2%1.3M233
2011¥613.24¥1,076¥495.31¥854.67+42.1%2M225
2010¥702.59¥866.79¥542.48¥601.44-14.4%822.2K236
2009¥859.36¥1,057¥627.10¥702.59-19.3%692.2K220
2008¥1,115¥1,365¥702.59¥870.97-24.2%1.2M237
2007¥1,562¥1,953¥1,104¥1,150-26.4%2.2M225
2006¥2,012¥2,206¥1,323¥1,562-22.4%2.6M235
2005¥1,434¥2,078¥1,428¥2,012+40.3%11.6M244
2004¥1,397¥1,690¥1,364¥1,434+2.7%1.7M243
2003¥1,861¥2,092¥1,298¥1,397-25.0%7.7M243
2002¥1,670¥2,221¥1,564¥1,861+17.8%3.2M243
2001¥1,804¥3,321¥1,274¥1,580n/a6M241

5958 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥4,500+3.2%
October 2026¥4,360+1.5%
September 2026¥4,295-7.3%
August 2026¥4,635-1.2%
July 2026¥4,690+6.8%
June 2026¥4,390+1.9%
May 2026¥4,310-1.9%
April 2026¥4,395-1.6%
March 2026¥4,465-12.8%
February 2026¥5,118+19.9%
January 2026¥4,270+1.3%
December 2025¥4,217+1.3%

About the 5958 data

Daily bars. 6,213 sessions from Jan 4, 2001 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 Jan 4, 2001, 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%3A5958/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5952 Amatei Incorporated
  • 5955 Wise Holdings Co.,Ltd.
  • 5956 Toso Company, Limited
  • 5957 Nittoseiko Co.,Ltd.
  • 5959 Okabe Co., Ltd.
  • 5962 Asaka Industrial Co., Ltd.
  • 5965 Fujimak Corporation
  • 5966 Kyoto Tool Co., Ltd.

Common questions

5958 share price history

Start with any symbol.

Start free