JPX · 6199 · stock
SERAKU Co., Ltd. (6199) stock price history
Every JPX trading session of SERAKU Co., Ltd. from Jul 4, 2016 to Nov 12, 2026: 2,547 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.
6199 adjusted close, 2016 to 2026
- ¥2,551
- All time high, 2020
- ¥1,726
- 52 week high, ¥1,077 low
- 2,547
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
6199 key facts
- SERAKU Co., Ltd. (6199) closed at ¥1,502 on Nov 12, 2026 on JPX.
- 6199's all time high close is ¥2,551, set on Oct 21, 2020; its all time low close is ¥448.92 on Dec 25, 2018.
- 6199's 52 week range is ¥1,077 to ¥1,726.
- 6199 returned -1.0% over the year to Nov 12, 2026 and -23.3% over five years.
- Over ten years 6199 returned +139%, +9.1% a year compounded.
- 6199's deepest drawdown was -69.5% from Jul 6, 2016 to Dec 25, 2018.
- DataCedar holds 2,547 daily sessions of 6199 history from Jul 4, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6199 price chart, 2016 to 2026
6199 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.2% |
| 3 months | +7.9% |
| 6 months | +20.0% |
| Year to date | -1.1% |
| 1 year | -1.0% |
| 3 years | +24.7% |
| 5 years | -23.3% |
| 10 years | +138.8% |
| Since Jul 4, 2016 | +39.7% |
| Compound annual growth, 10.4 years | +3.3% |
6199 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,551 on Oct 21, 2020
- All time low close
- ¥448.92 on Dec 25, 2018
- 52 week high
- ¥1,726 on Jan 15, 2026
- 52 week low
- ¥1,077 on Jun 16, 2026
- Deepest drawdown
- -69.5% from Jul 6, 2016 to Dec 25, 2018, recovered Sep 1, 2020
- Best single session
- +22.4% on Jul 15, 2020
- Worst single session
- -18.1% on Jan 14, 2021
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +169%
- Worst calendar year
- 2018, -37%
6199 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. 2016 starts on Jul 4, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,514 | ¥1,726 | ¥1,077 | ¥1,502 | -1.1% | 6.3M | 205 |
| 2025 | ¥1,379 | ¥1,859 | ¥1,224 | ¥1,519 | +12.5% | 11M | 243 |
| 2024 | ¥1,228 | ¥1,459 | ¥922.77 | ¥1,350 | +9.4% | 10.3M | 245 |
| 2023 | ¥1,100 | ¥1,727 | ¥1,046 | ¥1,233 | +12.1% | 39M | 246 |
| 2022 | ¥1,649 | ¥1,653 | ¥900.15 | ¥1,100 | -32.1% | 30.4M | 244 |
| 2021 | ¥2,257 | ¥2,439 | ¥1,470 | ¥1,620 | -28.0% | 71.3M | 245 |
| 2020 | ¥820.38 | ¥2,659 | ¥518.44 | ¥2,249 | +169.5% | 142.8M | 242 |
| 2019 | ¥482.94 | ¥848.87 | ¥470.65 | ¥834.62 | +69.2% | 27.3M | 241 |
| 2018 | ¥779.36 | ¥914.90 | ¥444.19 | ¥493.33 | -36.7% | 25.3M | 261 |
| 2017 | ¥662.30 | ¥1,271 | ¥662.30 | ¥779.36 | +17.8% | 56.7M | 253 |
| 2016 | ¥911.43 | ¥1,599 | ¥552.97 | ¥661.36 | n/a | 109.4M | 122 |
6199 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,502 | +1.4% |
| October 2026 | ¥1,481 | +10.0% |
| September 2026 | ¥1,346 | -3.8% |
| August 2026 | ¥1,399 | +6.4% |
| July 2026 | ¥1,314 | +12.3% |
| June 2026 | ¥1,170 | +1.8% |
| May 2026 | ¥1,149 | -12.4% |
| April 2026 | ¥1,312 | -5.5% |
| March 2026 | ¥1,389 | -13.7% |
| February 2026 | ¥1,611 | -1.4% |
| January 2026 | ¥1,633 | +7.5% |
| December 2025 | ¥1,519 | +2.8% |
About the 6199 data
Daily bars. 2,547 sessions from Jul 4, 2016 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 Jul 4, 2016, 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%3A6199/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6199 share price history
