JPX · 6167 · stock
Fuji Die Co.,Ltd. (6167) stock price history
Every JPX trading session of Fuji Die Co.,Ltd. from Jun 25, 2015 to Sep 29, 2026: 2,771 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.
6167 adjusted close, 2015 to 2026
- ¥1,516
- All time high, 2026
- ¥1,561
- 52 week high, ¥788.57 low
- 2,771
- Daily sessions since 2015
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
6167 key facts
- Fuji Die Co.,Ltd. (6167) closed at ¥1,003 on Sep 29, 2026 on JPX.
- 6167's all time high close is ¥1,516, set on Feb 17, 2026; its all time low close is ¥308.33 on Feb 12, 2016.
- 6167's 52 week range is ¥788.57 to ¥1,561.
- 6167 returned +21.0% over the year to Sep 29, 2026 and +78.5% over five years.
- Over ten years 6167 returned +139%, +9.1% a year compounded.
- 6167's deepest drawdown was -57.5% from Feb 2, 2018 to Mar 16, 2020.
- DataCedar holds 2,771 daily sessions of 6167 history from Jun 25, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6167 price chart, 2015 to 2026
6167 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +3.0% |
| 6 months | -12.8% |
| Year to date | +16.0% |
| 1 year | +21.0% |
| 3 years | +79.8% |
| 5 years | +78.5% |
| 10 years | +139.0% |
| Since Jun 25, 2015 | +110.9% |
| Compound annual growth, 11.3 years | +6.9% |
6167 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,516 on Feb 17, 2026
- All time low close
- ¥308.33 on Feb 12, 2016
- 52 week high
- ¥1,561 on Feb 17, 2026
- 52 week low
- ¥788.57 on Oct 14, 2025
- Deepest drawdown
- -57.5% from Feb 2, 2018 to Mar 16, 2020, recovered Mar 8, 2023
- Best single session
- +22.3% on Jan 28, 2026
- Worst single session
- -12.7% on Feb 18, 2026
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 2.1×
- Best calendar year
- 2017, +76%
- Worst calendar year
- 2018, -44%
6167 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. 2015 starts on Jun 25, 2015; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥865.88 | ¥1,561 | ¥860.08 | ¥1,003 | +16.0% | 70.2M | 179 |
| 2025 | ¥740.04 | ¥980.88 | ¥590.46 | ¥864.92 | +17.9% | 9.7M | 243 |
| 2024 | ¥578.96 | ¥819.10 | ¥571.95 | ¥733.60 | +26.1% | 12.8M | 245 |
| 2023 | ¥491.76 | ¥1,060 | ¥474.02 | ¥581.60 | +19.7% | 58.1M | 246 |
| 2022 | ¥524.22 | ¥589.78 | ¥467.26 | ¥485.85 | -5.9% | 4.4M | 244 |
| 2021 | ¥515.34 | ¥582.28 | ¥503.77 | ¥516.04 | +0.1% | 2.5M | 245 |
| 2020 | ¥580.17 | ¥609.91 | ¥366.71 | ¥515.34 | -13.9% | 4.2M | 242 |
| 2019 | ¥450.60 | ¥614.48 | ¥422.67 | ¥598.47 | +28.6% | 6.5M | 241 |
| 2018 | ¥830.90 | ¥904.93 | ¥394.73 | ¥465.30 | -44.0% | 7.6M | 261 |
| 2017 | ¥479.67 | ¥858.93 | ¥475.83 | ¥830.90 | +75.5% | 16.8M | 253 |
| 2016 | ¥379.23 | ¥495.73 | ¥307.66 | ¥473.38 | +24.6% | 6.9M | 245 |
| 2015 | ¥535.07 | ¥561.15 | ¥333.08 | ¥379.90 | n/a | 16.9M | 127 |
6167 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,003 | -4.4% |
| August 2026 | ¥1,049 | +10.1% |
| July 2026 | ¥953.00 | -1.4% |
| June 2026 | ¥967.00 | -3.7% |
| May 2026 | ¥1,004 | +1.2% |
| April 2026 | ¥992.00 | -14.2% |
| March 2026 | ¥1,156 | -9.5% |
| February 2026 | ¥1,278 | +18.9% |
| January 2026 | ¥1,075 | +24.2% |
| December 2025 | ¥864.92 | +2.6% |
| November 2025 | ¥842.69 | -1.4% |
| October 2025 | ¥854.29 | +3.8% |
About the 6167 data
Daily bars. 2,771 sessions from Jun 25, 2015 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 Jun 25, 2015, 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/6167/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6167 share price history
