JPX · 6072 · stock
Jibannet Holdings Co., Ltd. (6072) stock price history
Every JPX trading session of Jibannet Holdings Co., Ltd. from Jan 17, 2013 to Sep 28, 2026: 3,368 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.
6072 adjusted close, 2013 to 2026
- ¥2,596
- All time high, 2013
- ¥1,958
- 52 week high, ¥149.00 low
- 3,368
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
6072 key facts
- Jibannet Holdings Co., Ltd. (6072) closed at ¥1,091 on Sep 28, 2026 on JPX.
- 6072's all time high close is ¥2,596, set on May 15, 2013; its all time low close is ¥98.00 on Nov 14, 2023.
- 6072's 52 week range is ¥149.00 to ¥1,958.
- 6072 returned +565.2% over the year to Sep 28, 2026 and +453.8% over five years.
- Over ten years 6072 returned +268%, +13.9% a year compounded.
- 6072's deepest drawdown was -96.2% from May 15, 2013 to Nov 14, 2023.
- DataCedar holds 3,368 daily sessions of 6072 history from Jan 17, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6072 price chart, 2013 to 2026
6072 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +12.6% |
| 6 months | -5.9% |
| Year to date | +459.5% |
| 1 year | +565.2% |
| 3 years | +779.8% |
| 5 years | +453.8% |
| 10 years | +268.0% |
| Since Jan 17, 2013 | +12.2% |
| Compound annual growth, 13.7 years | +0.8% |
6072 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,596 on May 15, 2013
- All time low close
- ¥98.00 on Nov 14, 2023
- 52 week high
- ¥1,958 on Jun 3, 2026
- 52 week low
- ¥149.00 on Oct 14, 2025
- Deepest drawdown
- -96.2% from May 15, 2013 to Nov 14, 2023, not yet recovered
- Best single session
- +97.6% on Feb 13, 2026
- Worst single session
- -26.7% on Jun 11, 2026
- Volatility, 1 year annualised
- 130.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2019, +48%
- Worst calendar year
- 2018, -57%
6072 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. 2013 starts on Jan 17, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥194.00 | ¥1,958 | ¥181.00 | ¥1,091 | +459.5% | 291.9M | 178 |
| 2025 | ¥194.00 | ¥233.00 | ¥133.00 | ¥195.00 | +0.5% | 202.4M | 243 |
| 2024 | ¥200.00 | ¥235.00 | ¥109.00 | ¥194.00 | +28.5% | 160.9M | 245 |
| 2023 | ¥127.00 | ¥280.00 | ¥96.00 | ¥151.00 | +17.1% | 144.9M | 246 |
| 2022 | ¥155.00 | ¥160.00 | ¥126.00 | ¥129.00 | -16.2% | 14.9M | 244 |
| 2021 | ¥208.00 | ¥257.00 | ¥145.00 | ¥154.00 | -26.3% | 51.4M | 245 |
| 2020 | ¥217.03 | ¥302.00 | ¥119.36 | ¥209.00 | -5.8% | 83.5M | 242 |
| 2019 | ¥147.29 | ¥232.81 | ¥140.46 | ¥221.96 | +47.8% | 35.4M | 241 |
| 2018 | ¥349.50 | ¥374.54 | ¥132.65 | ¥150.21 | -57.0% | 31.9M | 261 |
| 2017 | ¥341.31 | ¥423.30 | ¥310.03 | ¥349.50 | +2.7% | 24M | 253 |
| 2016 | ¥392.81 | ¥490.99 | ¥217.60 | ¥340.36 | -14.8% | 69.6M | 245 |
| 2015 | ¥617.22 | ¥672.58 | ¥262.82 | ¥399.41 | -36.2% | 115.8M | 244 |
| 2014 | ¥1,256 | ¥1,289 | ¥547.08 | ¥625.64 | -50.1% | 69.2M | 244 |
| 2013 | ¥1,005 | ¥2,810 | ¥604.08 | ¥1,254 | n/a | 180.1M | 237 |
6072 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,091 | -1.6% |
| August 2026 | ¥1,109 | +19.0% |
| July 2026 | ¥932.00 | -6.0% |
| June 2026 | ¥991.00 | -31.1% |
| May 2026 | ¥1,438 | +40.4% |
| April 2026 | ¥1,024 | +6.7% |
| March 2026 | ¥960.00 | -13.1% |
| February 2026 | ¥1,105 | +447.0% |
| January 2026 | ¥202.00 | +3.6% |
| December 2025 | ¥195.00 | +11.4% |
| November 2025 | ¥175.00 | +4.8% |
| October 2025 | ¥167.00 | +3.1% |
About the 6072 data
Daily bars. 3,368 sessions from Jan 17, 2013 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 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 Jan 17, 2013, 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/6072/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6072 share price history
