JPX · 6249 · stock
Gamecard Holdings, Inc. (6249) stock price history
Every JPX trading session of Gamecard Holdings, Inc. from Sep 28, 2010 to Sep 28, 2026: 3,933 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.
6249 adjusted close, 2010 to 2026
- ¥66,919
- All time high, 2011
- ¥3,104
- 52 week high, ¥2,231 low
- 3,933
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
6249 key facts
- Gamecard Holdings, Inc. (6249) closed at ¥2,833 on Sep 28, 2026 on JPX.
- 6249's all time high close is ¥66,919, set on Mar 29, 2011; its all time low close is ¥566.34 on Jun 21, 2011.
- 6249's 52 week range is ¥2,231 to ¥3,104.
- 6249 returned -0.5% over the year to Sep 28, 2026 and +163.1% over five years.
- Over ten years 6249 returned +222%, +12.4% a year compounded.
- 6249's deepest drawdown was -99.2% from Mar 31, 2011 to Jun 21, 2011.
- DataCedar holds 3,933 daily sessions of 6249 history from Sep 28, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6249 price chart, 2010 to 2026
6249 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +19.6% |
| 6 months | +2.2% |
| Year to date | -1.1% |
| 1 year | -0.5% |
| 3 years | -28.1% |
| 5 years | +163.1% |
| 10 years | +221.9% |
| Since Sep 28, 2010 | +345.6% |
| Compound annual growth, 16.0 years | +9.8% |
6249 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥66,919 on Mar 29, 2011
- All time low close
- ¥566.34 on Jun 21, 2011
- 52 week high
- ¥3,104 on Jan 19, 2026
- 52 week low
- ¥2,231 on May 27, 2026
- Deepest drawdown
- -99.2% from Mar 31, 2011 to Jun 21, 2011, not yet recovered
- Best single session
- +9,900% on Mar 29, 2011
- Worst single session
- -99.0% on Apr 1, 2011
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 4.5×
- Best calendar year
- 2022, +139%
- Worst calendar year
- 2016, -24%
6249 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. 2010 starts on Sep 28, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,903 | ¥3,104 | ¥2,231 | ¥2,833 | -1.1% | 2.9M | 178 |
| 2025 | ¥2,355 | ¥3,071 | ¥1,883 | ¥2,863 | +23.3% | 8.6M | 243 |
| 2024 | ¥2,069 | ¥2,632 | ¥1,481 | ¥2,323 | +13.8% | 27.2M | 245 |
| 2023 | ¥2,131 | ¥4,941 | ¥1,680 | ¥2,041 | -3.9% | 90.3M | 246 |
| 2022 | ¥912.20 | ¥2,198 | ¥880.74 | ¥2,124 | +138.7% | 8.1M | 244 |
| 2021 | ¥1,041 | ¥1,107 | ¥869.38 | ¥889.48 | -13.4% | 836.5K | 245 |
| 2020 | ¥1,048 | ¥1,091 | ¥809.99 | ¥1,027 | -2.4% | 506.4K | 242 |
| 2019 | ¥1,077 | ¥1,163 | ¥1,027 | ¥1,052 | -3.8% | 405.1K | 241 |
| 2018 | ¥1,111 | ¥1,380 | ¥1,034 | ¥1,094 | -1.5% | 780.9K | 261 |
| 2017 | ¥915.60 | ¥1,140 | ¥914.85 | ¥1,111 | +22.0% | 1.2M | 253 |
| 2016 | ¥1,197 | ¥1,245 | ¥871.64 | ¥910.30 | -24.0% | 798.9K | 245 |
| 2015 | ¥1,113 | ¥1,321 | ¥1,107 | ¥1,198 | +7.7% | 855.4K | 244 |
| 2014 | ¥1,105 | ¥1,125 | ¥990.14 | ¥1,113 | +1.0% | 834.2K | 244 |
| 2013 | ¥917.78 | ¥1,184 | ¥917.78 | ¥1,102 | +19.4% | 2.1M | 245 |
| 2012 | ¥824.69 | ¥1,015 | ¥712.54 | ¥922.44 | +11.9% | 1.5M | 248 |
| 2011 | ¥710.71 | ¥66,919 | ¥560.76 | ¥824.06 | +15.1% | 1.3M | 245 |
| 2010 | ¥647.51 | ¥729.30 | ¥614.67 | ¥715.67 | n/a | 4.4K | 64 |
6249 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,833 | -0.8% |
| August 2026 | ¥2,855 | +8.3% |
| July 2026 | ¥2,636 | +6.9% |
| June 2026 | ¥2,466 | +6.9% |
| May 2026 | ¥2,307 | -11.4% |
| April 2026 | ¥2,605 | -1.7% |
| March 2026 | ¥2,650 | -8.5% |
| February 2026 | ¥2,898 | -1.8% |
| January 2026 | ¥2,952 | +3.1% |
| December 2025 | ¥2,863 | -0.5% |
| November 2025 | ¥2,878 | +0.2% |
| October 2025 | ¥2,873 | -0.8% |
About the 6249 data
Daily bars. 3,933 sessions from Sep 28, 2010 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 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 Sep 28, 2010, 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/6249/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6249 share price history
