What is the all time high of 5990?

Super Tool Co. Ltd. (5990) closed at its highest ever adjusted price, ¥2,208, on May 19, 2022. Its lowest close was ¥234.54 on Feb 23, 2000.

How much has 5990 returned over the last 10 years?

+36.3% in price terms from the close ten years before Nov 13, 2026, which is +3.1% a year compounded. Over one year the return is +2.2%; over five years +5.3%.

What was the worst drawdown in 5990 history?

-70.0% from the May 1, 2006 peak to the Apr 10, 2009 trough on adjusted closes; the previous peak was regained on May 9, 2013.

How far back does 5990 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 13, 2026: 6,378 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 5990 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5990 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5990?

Among complete calendar years, 2003 was the best at +82.6% and 2008 the worst at -37.2%, measured close to close.

JPX · 5990 · stock

Super Tool Co. Ltd. (5990) stock price history

Every JPX trading session of Super Tool Co. Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,378 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 5990 data, free key Year by year table

5990 adjusted close, 2000 to 2026

5990Super Tool Co. Ltd.

¥1,922+2.2% over one year

¥2,208
All time high, 2022: ¥2,029
52 week high, ¥1,862 low: 6,378
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5990 key facts

Super Tool Co. Ltd. (5990) closed at ¥1,922 on Nov 13, 2026 on JPX.
5990's all time high close is ¥2,208, set on May 19, 2022; its all time low close is ¥234.54 on Feb 23, 2000.
5990's 52 week range is ¥1,862 to ¥2,029.
5990 returned +2.2% over the year to Nov 13, 2026 and +5.3% over five years.
Over ten years 5990 returned +36%, +3.1% a year compounded.
5990's deepest drawdown was -70.0% from May 1, 2006 to Apr 10, 2009.
DataCedar holds 6,378 daily sessions of 5990 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5990 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5990 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-0.5%
3 months	+1.0%
6 months	-1.6%
Year to date	+1.9%
1 year	+2.2%
3 years	+9.1%
5 years	+5.3%
10 years	+36.3%
Since Jan 4, 2000	+630.7%
Compound annual growth, 26.9 years	+7.7%

5990 records

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

All time high close: ¥2,208 on May 19, 2022
All time low close: ¥234.54 on Feb 23, 2000
52 week high: ¥2,029 on Jul 16, 2026
52 week low: ¥1,862 on Dec 15, 2025
Deepest drawdown: -70.0% from May 1, 2006 to Apr 10, 2009, recovered May 9, 2013
Best single session: +30.2% on Apr 19, 2011
Worst single session: -23.2% on Mar 15, 2011
Volatility, 1 year annualised: 9.2%
Sessions closing higher, 1 year: 33%
Growth of 1 since 2000: 7.3×
Best calendar year: 2003, +83%
Worst calendar year: 2008, -37%

5990 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 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,891	¥2,029	¥1,887	¥1,922	+1.9%	213.1K	206
2025	¥1,790	¥1,996	¥1,740	¥1,887	+5.4%	227.7K	242
2024	¥1,734	¥2,037	¥1,707	¥1,790	+3.4%	252.6K	245
2023	¥1,759	¥1,822	¥1,684	¥1,732	-1.5%	382.9K	246
2022	¥1,702	¥2,210	¥1,684	¥1,758	+4.3%	264.7K	244
2021	¥1,894	¥2,036	¥1,638	¥1,686	-11.8%	285.5K	228
2020	¥1,947	¥2,095	¥1,441	¥1,911	-1.8%	539.4K	236
2019	¥1,648	¥1,960	¥1,648	¥1,946	+16.8%	419.5K	235
2018	¥1,706	¥1,926	¥1,605	¥1,666	-2.3%	1.1M	247
2017	¥1,523	¥1,710	¥1,474	¥1,706	+13.1%	1.2M	243
2016	¥1,545	¥1,548	¥1,302	¥1,509	-2.3%	927K	243
2015	¥1,358	¥1,747	¥1,341	¥1,545	+13.8%	1.9M	227
2014	¥1,460	¥1,764	¥1,216	¥1,358	-6.8%	2M	242
2013	¥846.83	¥1,674	¥831.98	¥1,456	+77.0%	1.7M	232
2012	¥715.26	¥1,033	¥695.31	¥823.06	+15.1%	511.6K	219
2011	¥680.17	¥1,396	¥584.90	¥715.26	+8.7%	1.1M	215
2010	¥524.36	¥685.65	¥508.31	¥658.23	+25.5%	211K	237
2009	¥749.08	¥749.08	¥470.85	¥524.36	-30.0%	131.8K	211
2008	¥1,184	¥1,184	¥556.46	¥749.08	-37.2%	131.2K	188
2007	¥1,288	¥1,383	¥1,153	¥1,192	-7.5%	229.2K	240
2006	¥1,383	¥1,597	¥1,211	¥1,288	-6.9%	359.6K	244
2005	¥912.67	¥1,417	¥912.67	¥1,383	+55.9%	904.2K	242
2004	¥542.03	¥974.80	¥542.03	¥887.32	+63.7%	436K	224
2003	¥296.78	¥542.03	¥266.50	¥542.03	+82.6%	227.6K	261
2002	¥297.57	¥442.76	¥237.43	¥296.78	-0.3%	340.2K	261
2001	¥260.84	¥391.86	¥240.34	¥297.57	+14.1%	228.2K	261
2000	¥263.03	¥403.31	¥232.34	¥260.84	n/a	280.6K	259

5990 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥1,922	-0.5%
October 2026	¥1,931	+0.1%
September 2026	¥1,930	+0.8%
August 2026	¥1,915	-2.1%
July 2026	¥1,956	+0.4%
June 2026	¥1,948	+1.3%
May 2026	¥1,923	-2.3%
April 2026	¥1,968	+1.1%
March 2026	¥1,948	+0.3%
February 2026	¥1,943	+1.2%
January 2026	¥1,920	+1.8%
December 2025	¥1,887	0.0%

About the 5990 data

Daily bars. 6,378 sessions from Jan 4, 2000 to Nov 13, 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%3A5990/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

5987 ONEX Corporation
5988 PIOLAX, Inc.
5989 H-One Co.,Ltd.
598A ChatPlus Co.,Ltd.
5991 NHK Spring Co., Ltd.
5992 Chuo Spring Co.,Ltd.
5994 Fine Sinter Co., Ltd.
5997 Kyoritsu Air Tech Inc.

Browse JPX

Historical data guides

Common questions

5990 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market