JPX · 5971 · stock

Kyowakogyosyo Co.,Ltd. (5971) stock price history

Every JPX trading session of Kyowakogyosyo Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 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 5971 data, free keyYear by year table

5971 adjusted close, 2000 to 2026

5971Kyowakogyosyo Co.,Ltd.
¥8,780+35.4% over one year
20052010201520202025
¥8,780
All time high, 2026
¥8,930
52 week high, ¥6,493 low
6,669
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.

5971 key facts

  • Kyowakogyosyo Co.,Ltd. (5971) closed at ¥8,780 on Sep 28, 2026 on JPX.
  • 5971's all time high close is ¥8,780, set on Sep 24, 2026; its all time low close is ¥562.78 on Mar 15, 2000.
  • 5971's 52 week range is ¥6,493 to ¥8,930.
  • 5971 returned +35.4% over the year to Sep 28, 2026 and +124.8% over five years.
  • Over ten years 5971 returned +316%, +15.3% a year compounded.
  • 5971's deepest drawdown was -85.8% from Aug 6, 2007 to Dec 19, 2008.
  • DataCedar holds 6,669 daily sessions of 5971 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5971 price chart, 2000 to 2026

5971 adjusted close, Jan 4, 2000 to Sep 28, 2026¥562.78¥1,406¥3,514¥8,780200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5971 returns

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

PeriodReturn
1 month+2.1%
3 months+8.7%
6 months+15.5%
Year to date+16.7%
1 year+35.4%
3 years+93.9%
5 years+124.8%
10 years+315.6%
Since Jan 4, 2000+1,094%
Compound annual growth, 26.7 years+9.7%

5971 records

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

All time high close
¥8,780 on Sep 24, 2026
All time low close
¥562.78 on Mar 15, 2000
52 week high
¥8,930 on Sep 28, 2026
52 week low
¥6,493 on Sep 29, 2025
Deepest drawdown
-85.8% from Aug 6, 2007 to Dec 19, 2008, recovered Jan 15, 2018
Best single session
+22.2% on Aug 2, 2004
Worst single session
-21.2% on Mar 15, 2011
Volatility, 1 year annualised
29.9%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
11.9×
Best calendar year
2017, +136%
Worst calendar year
2008, -70%

5971 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 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥7,572¥8,930¥6,700¥8,780+16.7%133.8K178
2025¥4,682¥7,522¥4,662¥7,522+61.5%243.2K243
2024¥4,499¥6,352¥4,282¥4,658+3.1%411.5K245
2023¥3,701¥4,692¥3,687¥4,518+22.1%416.8K246
2022¥3,757¥4,252¥3,488¥3,701-1.3%159.2K244
2021¥3,476¥4,538¥3,403¥3,748+7.8%152.6K245
2020¥3,580¥3,671¥2,520¥3,476-3.3%94.1K242
2019¥4,080¥4,315¥3,293¥3,593-11.9%174.1K241
2018¥6,571¥7,463¥4,024¥4,080-37.9%496.7K261
2017¥2,831¥7,867¥2,789¥6,571+135.6%550.6K253
2016¥2,236¥3,004¥1,986¥2,789+24.7%116.8K245
2015¥2,883¥3,078¥2,158¥2,236-22.4%139.8K244
2014¥3,204¥3,443¥2,871¥2,879-10.1%80K244
2013¥2,515¥3,556¥2,480¥3,204+27.4%164.6K245
2012¥3,071¥3,534¥2,166¥2,515-18.1%144.6K248
2011¥3,109¥4,636¥2,660¥3,071-0.2%190.8K245
2010¥1,629¥3,371¥1,541¥3,076+88.9%87.6K243
2009¥1,189¥1,903¥1,025¥1,629+41.7%155.2K243
2008¥3,722¥5,292¥988.10¥1,149-70.0%697.8K245
2007¥4,808¥7,392¥3,440¥3,832-20.4%831K245
2006¥3,196¥4,975¥3,087¥4,812+50.6%939.4K260
2005¥1,453¥3,196¥1,416¥3,196+120.0%373.2K260
2004¥998.71¥1,587¥998.71¥1,453+45.5%130.6K262
2003¥972.70¥1,195¥784.70¥998.71+2.7%82K261
2002¥761.76¥1,146¥642.68¥972.70+27.7%84.6K261
2001¥873.58¥1,050¥626.34¥761.76-12.8%84.6K261
2000¥735.45¥1,087¥562.78¥873.58n/a108.8K259

5971 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥8,780+0.9%
August 2026¥8,700+4.9%
July 2026¥8,290+1.1%
June 2026¥8,200+18.0%
May 2026¥6,950-8.4%
April 2026¥7,590-1.7%
March 2026¥7,720+1.8%
February 2026¥7,582+6.8%
January 2026¥7,097-5.7%
December 2025¥7,522+9.4%
November 2025¥6,879-2.3%
October 2025¥7,037-0.3%

About the 5971 data

Daily bars. 6,669 sessions from Jan 4, 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 4, 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/5971/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5966 Kyoto Tool Co., Ltd.
  • 5967 Tone Co., Ltd.
  • 5969 Lobtex Co., Ltd.
  • 5970 G-Tekt Corporation
  • 5973 Toami Corporation
  • 5974 Chugokukogyo Co.,Ltd.
  • 5975 Topre Corporation
  • 5976 Neturen Co., Ltd.

Common questions

5971 share price history

Start with any symbol.

Start free