JPX · 5966 · stock

Kyoto Tool Co., Ltd. (5966) stock price history

Every JPX trading session of Kyoto Tool Co., Ltd. from Apr 7, 2000 to Sep 28, 2026: 6,601 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 5966 data, free keyYear by year table

5966 adjusted close, 2000 to 2026

5966Kyoto Tool Co., Ltd.
¥2,810+17.6% over one year
20052010201520202025
¥2,833
All time high, 2024
¥2,830
52 week high, ¥2,337 low
6,601
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.

5966 key facts

  • Kyoto Tool Co., Ltd. (5966) closed at ¥2,810 on Sep 28, 2026 on JPX.
  • 5966's all time high close is ¥2,833, set on Apr 5, 2024; its all time low close is ¥376.65 on Oct 14, 2010.
  • 5966's 52 week range is ¥2,337 to ¥2,830.
  • 5966 returned +17.6% over the year to Sep 28, 2026 and +66.1% over five years.
  • Over ten years 5966 returned +110%, +7.7% a year compounded.
  • 5966's deepest drawdown was -73.7% from Dec 5, 2005 to Oct 14, 2010.
  • DataCedar holds 6,601 daily sessions of 5966 history from Apr 7, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5966 price chart, 2000 to 2026

5966 adjusted close, Apr 7, 2000 to Sep 28, 2026¥388.07¥1,195¥2,003¥2,810200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5966 returns

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

PeriodReturn
1 month+5.6%
3 months+10.6%
6 months+16.2%
Year to date+14.4%
1 year+17.6%
3 years+20.7%
5 years+66.1%
10 years+109.6%
Since Apr 7, 2000+300.5%
Compound annual growth, 26.5 years+5.4%

5966 records

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

All time high close
¥2,833 on Apr 5, 2024
All time low close
¥376.65 on Oct 14, 2010
52 week high
¥2,830 on Sep 28, 2026
52 week low
¥2,337 on Oct 15, 2025
Deepest drawdown
-73.7% from Dec 5, 2005 to Oct 14, 2010, recovered Dec 26, 2016
Best single session
+35.4% on Dec 22, 2005
Worst single session
-26.1% on Dec 23, 2005
Volatility, 1 year annualised
18.6%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
4.0×
Best calendar year
2005, +66%
Worst calendar year
2008, -30%

5966 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 Apr 7, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,454¥2,830¥2,361¥2,810+14.4%90.4K178
2025¥2,569¥2,664¥2,281¥2,456-6.1%104.9K243
2024¥2,060¥2,899¥2,060¥2,617+24.4%172.8K245
2023¥1,746¥2,962¥1,712¥2,104+20.5%516.3K246
2022¥1,738¥1,778¥1,615¥1,746+0.4%64.2K244
2021¥1,524¥1,771¥1,511¥1,739+13.9%112.5K245
2020¥1,631¥1,735¥1,354¥1,527-5.5%179.5K242
2019¥1,329¥1,653¥1,275¥1,615+21.5%145.4K241
2018¥1,527¥1,687¥1,236¥1,329-13.0%141.7K261
2017¥1,465¥1,606¥1,445¥1,527+4.8%260.9K253
2016¥1,353¥1,541¥1,133¥1,457+9.4%175.8K245
2015¥1,163¥1,438¥1,127¥1,332+15.2%235.2K244
2014¥1,080¥1,211¥1,025¥1,156+5.4%265.8K244
2013¥846.09¥1,136¥836.79¥1,096+32.0%294K245
2012¥630.40¥915.86¥630.40¥830.59+31.8%223.2K248
2011¥456.55¥667.70¥428.02¥630.40+40.7%260K245
2010¥442.28¥507.91¥373.80¥447.99+1.3%214K243
2009¥579.25¥613.49¥425.16¥442.28-23.6%186.4K243
2008¥822.71¥825.46¥485.08¥579.25-29.6%180.4K245
2007¥1,130¥1,203¥792.44¥822.71-27.2%320.4K245
2006¥1,404¥1,410¥1,012¥1,130-19.5%120.6K260
2005¥845.85¥1,431¥832.42¥1,404+66.0%180.2K260
2004¥703.88¥894.18¥664.19¥845.85+20.2%148.8K262
2003¥628.17¥897.05¥609.93¥703.88+12.1%163K261
2002¥634.13¥912.28¥487.79¥628.17-0.9%174.8K261
2001¥633.95¥988.42¥526.20¥634.13+0.0%79.4K261
2000¥701.60¥1,002¥631.44¥633.95n/a63.2K191

5966 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,810+5.6%
August 2026¥2,660+6.0%
July 2026¥2,510-0.5%
June 2026¥2,523+3.0%
May 2026¥2,450+1.5%
April 2026¥2,413-0.3%
March 2026¥2,420-4.3%
February 2026¥2,528+3.0%
January 2026¥2,454-0.1%
December 2025¥2,456+1.7%
November 2025¥2,415+0.8%
October 2025¥2,395-1.2%

About the 5966 data

Daily bars. 6,601 sessions from Apr 7, 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 Apr 7, 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/5966/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5958 Sanyo Industries, Ltd.
  • 5959 Okabe Co., Ltd.
  • 5962 Asaka Industrial Co., Ltd.
  • 5965 Fujimak Corporation
  • 5967 Tone Co., Ltd.
  • 5969 Lobtex Co., Ltd.
  • 5970 G-Tekt Corporation
  • 5971 Kyowakogyosyo Co.,Ltd.

Common questions

5966 share price history

Start with any symbol.

Start free