JPX · 5983 · stock

Iwabuchi Corporation (5983) stock price history

Every JPX trading session of Iwabuchi Corporation from Jan 4, 2000 to Sep 29, 2026: 6,670 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 5983 data, free keyYear by year table

5983 adjusted close, 2000 to 2026

5983Iwabuchi Corporation
¥13,890+40.5% over one year
20052010201520202025
¥15,560
All time high, 2026
¥16,160
52 week high, ¥8,880 low
6,670
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5983 key facts

  • Iwabuchi Corporation (5983) closed at ¥13,890 on Sep 29, 2026 on JPX.
  • 5983's all time high close is ¥15,560, set on Jul 23, 2026; its all time low close is ¥1,091 on Nov 12, 2001.
  • 5983's 52 week range is ¥8,880 to ¥16,160.
  • 5983 returned +40.5% over the year to Sep 29, 2026 and +188.4% over five years.
  • Over ten years 5983 returned +308%, +15.1% a year compounded.
  • 5983's deepest drawdown was -64.8% from Jan 16, 2006 to Nov 12, 2008.
  • DataCedar holds 6,670 daily sessions of 5983 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5983 price chart, 2000 to 2026

5983 adjusted close, Jan 4, 2000 to Sep 29, 2026¥1,249¥5,462¥9,676¥13,890200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5983 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+3.2%
3 months+1.5%
6 months+8.3%
Year to date+32.9%
1 year+40.5%
3 years+148.6%
5 years+188.4%
10 years+307.5%
Since Jan 4, 2000+786.9%
Compound annual growth, 26.7 years+8.5%

5983 records

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

All time high close
¥15,560 on Jul 23, 2026
All time low close
¥1,091 on Nov 12, 2001
52 week high
¥16,160 on May 15, 2026
52 week low
¥8,880 on Nov 25, 2025
Deepest drawdown
-64.8% from Jan 16, 2006 to Nov 12, 2008, recovered Dec 26, 2017
Best single session
+41.9% on Nov 14, 2001
Worst single session
-21.7% on Nov 30, 2001
Volatility, 1 year annualised
41.0%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
8.9×
Best calendar year
2003, +121%
Worst calendar year
2008, -31%

5983 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 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥10,481¥16,160¥10,481¥13,890+32.9%271.8K179
2025¥6,033¥11,105¥5,435¥10,452+70.8%628.5K243
2024¥5,384¥7,606¥5,384¥6,119+15.0%319.9K245
2023¥3,948¥6,105¥3,926¥5,319+34.4%660.1K246
2022¥4,689¥4,757¥3,736¥3,957-13.4%349.5K244
2021¥4,621¥5,394¥4,451¥4,570-0.9%393.6K245
2020¥5,159¥10,430¥3,691¥4,613-12.1%2.1M242
2019¥3,597¥6,223¥3,509¥5,247+47.4%458.7K241
2018¥4,802¥6,068¥3,333¥3,559-25.9%251.9K261
2017¥3,672¥4,802¥3,672¥4,802+30.8%139.8K253
2016¥3,959¥3,959¥3,213¥3,672-8.5%102.4K245
2015¥3,297¥4,099¥3,271¥4,013+22.2%187.7K244
2014¥3,432¥3,761¥2,892¥3,284-7.6%289.9K244
2013¥2,285¥3,663¥2,242¥3,554+57.2%274.3K245
2012¥2,478¥2,699¥2,198¥2,260-9.2%98.6K248
2011¥2,461¥3,095¥2,257¥2,490+1.7%167.3K245
2010¥2,126¥2,871¥2,066¥2,449+16.7%122K243
2009¥1,811¥2,608¥1,811¥2,099+1.3%114.2K243
2008¥2,983¥3,188¥1,670¥2,071-30.6%46.7K245
2007¥3,080¥3,477¥2,895¥2,983-3.9%136.2K245
2006¥4,420¥5,118¥3,023¥3,105-29.8%82.9K260
2005¥2,549¥4,513¥2,549¥4,420+73.4%146.3K260
2004¥3,635¥4,370¥2,185¥2,549-29.9%86.7K262
2003¥1,646¥4,198¥1,559¥3,635+120.9%73.6K261
2002¥1,553¥2,074¥1,329¥1,646+5.9%69.9K261
2001¥1,321¥1,700¥1,091¥1,553+17.6%55.3K261
2000¥1,566¥2,139¥1,168¥1,321n/a167.3K259

5983 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥13,890+1.5%
August 2026¥13,690-8.5%
July 2026¥14,960+8.8%
June 2026¥13,750+4.4%
May 2026¥13,170+3.5%
April 2026¥12,720+3.0%
March 2026¥12,350-9.3%
February 2026¥13,616+12.0%
January 2026¥12,153+16.3%
December 2025¥10,452+10.9%
November 2025¥9,423-6.5%
October 2025¥10,076-0.8%

About the 5983 data

Daily bars. 6,670 sessions from Jan 4, 2000 to Sep 29, 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/5983/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5975 Topre Corporation
  • 5976 Neturen Co., Ltd.
  • 5981 Tokyo Rope Mfg. Co., Ltd.
  • 5982 Maruzen Co., Ltd.
  • 5984 Kanefusa Corporation
  • 5985 Suncall Corporation
  • 5986 Molitec Steel Co., Ltd.
  • 5987 ONEX Corporation

Common questions

5983 share price history

Start with any symbol.

Start free