JPX · 618A · stock
Kompeito INC (618A) stock price history
Every JPX trading session of Kompeito INC from Sep 11, 2026 to Nov 12, 2026: 36 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.
618A adjusted close, 2026 to 2026
- ¥2,050
- All time high, 2026
- ¥2,150
- 52 week high, ¥1,507 low
- 36
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
618A key facts
- Kompeito INC (618A) closed at ¥1,985 on Nov 12, 2026 on JPX.
- 618A's all time high close is ¥2,050, set on Oct 7, 2026; its all time low close is ¥1,584 on Sep 17, 2026.
- 618A's 52 week range is ¥1,507 to ¥2,150.
- 618A's deepest drawdown was -14.7% from Oct 7, 2026 to Nov 9, 2026.
- DataCedar holds 36 daily sessions of 618A history from Sep 11, 2026 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
618A price chart, 2026 to 2026
618A returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 11, 2026 | +18.9% |
618A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,050 on Oct 7, 2026
- All time low close
- ¥1,584 on Sep 17, 2026
- 52 week high
- ¥2,150 on Oct 13, 2026
- 52 week low
- ¥1,507 on Sep 15, 2026
- Deepest drawdown
- -14.7% from Oct 7, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +15.2% on Sep 24, 2026
- Worst single session
- -11.7% on Sep 17, 2026
- Volatility, 1 year annualised
- 88.6%
- Sessions closing higher, 1 year
- 57%
618A 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. 2026 starts on Sep 11, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,480 | ¥2,150 | ¥1,472 | ¥1,985 | n/a | 34.5M | 36 |
618A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,985 | -0.3% |
| October 2026 | ¥1,990 | +3.3% |
| September 2026 | ¥1,927 | n/a |
About the 618A data
Daily bars. 36 sessions from Sep 11, 2026 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 Sep 11, 2026, 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%3A618A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
618A share price history
