JPX · 5969 · stock

Lobtex Co., Ltd. (5969) stock price history

Every JPX trading session of Lobtex Co., Ltd. from Apr 5, 2000 to Sep 28, 2026: 6,603 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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 5969 data, free keyYear by year table

5969 adjusted close, 2000 to 2026

5969Lobtex Co., Ltd.
¥1,203+3.8% over one year
20052010201520202025
¥1,552
All time high, 2006
¥1,563
52 week high, ¥1,128 low
6,603
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.

5969 key facts

  • Lobtex Co., Ltd. (5969) closed at ¥1,203 on Sep 28, 2026 on JPX.
  • 5969's all time high close is ¥1,552, set on Feb 6, 2006; its all time low close is ¥279.14 on Oct 27, 2010.
  • 5969's 52 week range is ¥1,128 to ¥1,563.
  • 5969 returned +3.8% over the year to Sep 28, 2026 and +45.6% over five years.
  • Over ten years 5969 returned +63%, +5.0% a year compounded.
  • 5969's deepest drawdown was -82.0% from Feb 7, 2006 to Oct 27, 2010.
  • DataCedar holds 6,603 daily sessions of 5969 history from Apr 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

5969 price chart, 2000 to 2026

5969 adjusted close, Apr 5, 2000 to Sep 28, 2026¥289.18¥670.83¥1,052¥1,434200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5969 returns

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

PeriodReturn
1 month-0.9%
3 months+1.9%
6 months-5.6%
Year to date+1.3%
1 year+3.8%
3 years+4.3%
5 years+45.6%
10 years+62.8%
Since Apr 5, 2000+278.9%
Compound annual growth, 26.5 years+5.2%

5969 records

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

All time high close
¥1,552 on Feb 6, 2006
All time low close
¥279.14 on Oct 27, 2010
52 week high
¥1,563 on Feb 17, 2026
52 week low
¥1,128 on Nov 11, 2025
Deepest drawdown
-82.0% from Feb 7, 2006 to Oct 27, 2010, not yet recovered
Best single session
+44.4% on Jan 10, 2006
Worst single session
-28.6% on Jan 6, 2006
Volatility, 1 year annualised
35.0%
Sessions closing higher, 1 year
31%
Growth of 1 since 2000
3.8×
Best calendar year
2004, +83%
Worst calendar year
2009, -47%

5969 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 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,188¥1,563¥1,153¥1,203+1.3%186.3K178
2025¥1,113¥1,443¥1,113¥1,188+7.4%116.6K243
2024¥1,219¥1,431¥1,081¥1,106-8.5%119.5K245
2023¥1,207¥1,404¥1,051¥1,209-3.9%211.1K246
2022¥704.09¥1,469¥704.09¥1,258+78.7%281.9K244
2021¥789.69¥952.66¥691.68¥704.09-10.8%139.8K245
2020¥882.36¥987.11¥740.12¥789.26-10.6%103.8K242
2019¥826.95¥1,001¥826.95¥882.36+6.7%77.6K241
2018¥1,015¥1,132¥775.89¥826.95-18.5%112.8K261
2017¥829.41¥1,091¥783.40¥1,015+22.3%273K253
2016¥757.68¥848.26¥662.05¥829.41+9.5%123.8K245
2015¥783.76¥959.93¥632.63¥757.68-2.0%446.2K244
2014¥663.47¥1,053¥558.71¥772.98+19.0%1.4M244
2013¥421.55¥775.21¥411.27¥649.50+54.1%484.6K245
2012¥399.49¥514.09¥383.85¥421.55+5.5%227.6K248
2011¥374.38¥500.20¥266.01¥399.49+6.7%252.8K245
2010¥426.53¥455.84¥279.14¥374.38-0.9%229.4K243
2009¥716.32¥729.34¥345.13¥377.69-47.3%186.4K243
2008¥838.25¥1,162¥524.21¥716.32-12.6%184.2K245
2007¥994.24¥1,175¥804.23¥819.69-16.8%146.4K245
2006¥1,332¥1,552¥933.98¥985.20-26.0%211.4K260
2005¥789.36¥1,392¥789.36¥1,332+68.7%289.8K260
2004¥431.58¥915.90¥431.58¥789.36+82.9%557K262
2003¥319.01¥516.72¥319.01¥431.58+35.3%605.6K261
2002¥297.44¥535.48¥273.43¥319.01+7.2%445.4K261
2001¥298.53¥440.66¥289.18¥297.44-0.4%132.8K261
2000¥317.53¥458.65¥298.53¥298.53n/a98K193

5969 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,203-3.4%
August 2026¥1,245+2.7%
July 2026¥1,212+0.2%
June 2026¥1,209+0.7%
May 2026¥1,201-2.5%
April 2026¥1,232+1.3%
March 2026¥1,216-4.1%
February 2026¥1,268+1.6%
January 2026¥1,249+5.1%
December 2025¥1,188+2.0%
November 2025¥1,165+0.3%
October 2025¥1,162-0.1%

About the 5969 data

Daily bars. 6,603 sessions from Apr 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 16, 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 Apr 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/5969/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5962 Asaka Industrial Co., Ltd.
  • 5965 Fujimak Corporation
  • 5966 Kyoto Tool Co., Ltd.
  • 5967 Tone Co., Ltd.
  • 5970 G-Tekt Corporation
  • 5971 Kyowakogyosyo Co.,Ltd.
  • 5973 Toami Corporation
  • 5974 Chugokukogyo Co.,Ltd.

Common questions

5969 share price history

Start with any symbol.

Start free