JPX · 5989 · stock
H-One Co.,Ltd. (5989) stock price history
Every JPX trading session of H-One Co.,Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,278 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.
5989 adjusted close, 2000 to 2026
- ¥1,788
- All time high, 2026
- ¥1,825
- 52 week high, ¥1,140 low
- 6,278
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5989 key facts
- H-One Co.,Ltd. (5989) closed at ¥1,312 on Nov 12, 2026 on JPX.
- 5989's all time high close is ¥1,788, set on May 29, 2026; its all time low close is ¥151.41 on Apr 15, 2003.
- 5989's 52 week range is ¥1,140 to ¥1,825.
- 5989 returned +6.6% over the year to Nov 12, 2026 and +123.7% over five years.
- Over ten years 5989 returned +96%, +7.0% a year compounded.
- 5989's deepest drawdown was -87.1% from Feb 19, 2007 to Nov 25, 2008.
- DataCedar holds 6,278 daily sessions of 5989 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5989 price chart, 2000 to 2026
5989 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -8.6% |
| 6 months | +1.5% |
| Year to date | -4.8% |
| 1 year | +6.6% |
| 3 years | +82.0% |
| 5 years | +123.7% |
| 10 years | +96.2% |
| Since Jan 4, 2000 | +608.6% |
| Compound annual growth, 26.9 years | +7.6% |
5989 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,788 on May 29, 2026
- All time low close
- ¥151.41 on Apr 15, 2003
- 52 week high
- ¥1,825 on May 22, 2026
- 52 week low
- ¥1,140 on Mar 23, 2026
- Deepest drawdown
- -87.1% from Feb 19, 2007 to Nov 25, 2008, recovered Sep 5, 2025
- Best single session
- +26.5% on Aug 14, 2006
- Worst single session
- -35.2% on Mar 15, 2011
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 7.1×
- Best calendar year
- 2005, +139%
- Worst calendar year
- 2008, -61%
5989 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,396 | ¥1,825 | ¥1,140 | ¥1,312 | -4.8% | 37.4M | 205 |
| 2025 | ¥1,028 | ¥1,468 | ¥830.55 | ¥1,378 | +33.9% | 31.7M | 243 |
| 2024 | ¥711.15 | ¥1,057 | ¥601.05 | ¥1,029 | +44.8% | 23.2M | 245 |
| 2023 | ¥540.75 | ¥827.28 | ¥523.14 | ¥711.15 | +31.3% | 14.2M | 246 |
| 2022 | ¥574.62 | ¥597.43 | ¥479.13 | ¥541.63 | -5.2% | 11.8M | 242 |
| 2021 | ¥673.34 | ¥757.76 | ¥523.92 | ¥571.24 | -15.7% | 17.9M | 245 |
| 2020 | ¥661.10 | ¥756.69 | ¥325.12 | ¥677.42 | +2.2% | 14.7M | 238 |
| 2019 | ¥733.15 | ¥870.85 | ¥456.43 | ¥662.66 | -10.8% | 14.6M | 240 |
| 2018 | ¥1,312 | ¥1,382 | ¥640.85 | ¥742.99 | -43.4% | 16.8M | 258 |
| 2017 | ¥785.39 | ¥1,370 | ¥699.26 | ¥1,312 | +69.3% | 45.3M | 250 |
| 2016 | ¥453.22 | ¥869.33 | ¥287.32 | ¥775.17 | +70.2% | 36.7M | 245 |
| 2015 | ¥462.00 | ¥594.00 | ¥416.36 | ¥455.34 | -1.4% | 6.1M | 240 |
| 2014 | ¥654.82 | ¥786.58 | ¥444.91 | ¥462.00 | -30.6% | 8.1M | 236 |
| 2013 | ¥557.43 | ¥892.45 | ¥549.56 | ¥666.13 | +21.9% | 15M | 244 |
| 2012 | ¥366.70 | ¥649.44 | ¥338.64 | ¥546.35 | +56.3% | 9.6M | 237 |
| 2011 | ¥522.75 | ¥590.43 | ¥218.11 | ¥349.48 | -32.3% | 5.1M | 237 |
| 2010 | ¥297.02 | ¥638.23 | ¥282.29 | ¥515.92 | +76.6% | 7.1M | 239 |
| 2009 | ¥236.27 | ¥297.64 | ¥189.01 | ¥292.11 | +20.5% | 2.5M | 232 |
| 2008 | ¥627.87 | ¥705.12 | ¥185.33 | ¥242.41 | -61.4% | 1.8M | 239 |
| 2007 | ¥984.31 | ¥1,485 | ¥613.97 | ¥628.48 | -36.0% | 4.3M | 233 |
| 2006 | ¥828.06 | ¥1,138 | ¥660.51 | ¥981.92 | +18.6% | 4.7M | 244 |
| 2005 | ¥345.77 | ¥883.19 | ¥334.71 | ¥828.06 | +139.5% | 1.8M | 230 |
| 2004 | ¥232.79 | ¥357.26 | ¥229.95 | ¥345.77 | +48.5% | 940K | 236 |
| 2003 | ¥193.00 | ¥264.68 | ¥151.41 | ¥232.79 | +20.6% | 353K | 194 |
| 2002 | ¥219.45 | ¥282.02 | ¥154.40 | ¥193.00 | -12.1% | 1.9M | 206 |
| 2001 | ¥187.22 | ¥305.90 | ¥174.05 | ¥219.45 | +17.2% | 428K | 180 |
| 2000 | ¥194.17 | ¥223.62 | ¥163.92 | ¥187.22 | n/a | 543K | 194 |
5989 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,312 | -1.3% |
| October 2026 | ¥1,329 | -9.2% |
| September 2026 | ¥1,463 | -3.1% |
| August 2026 | ¥1,510 | -2.3% |
| July 2026 | ¥1,545 | +1.3% |
| June 2026 | ¥1,525 | -14.7% |
| May 2026 | ¥1,788 | +41.8% |
| April 2026 | ¥1,261 | +8.2% |
| March 2026 | ¥1,165 | -19.3% |
| February 2026 | ¥1,444 | +2.6% |
| January 2026 | ¥1,407 | +2.0% |
| December 2025 | ¥1,378 | +6.9% |
About the 5989 data
Daily bars. 6,278 sessions from Jan 4, 2000 to Nov 12, 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, 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/jpx%3A5989/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5989 share price history
