JPX · 6322 · stock

Tacmina Corporation (6322) stock price history

Every JPX trading session of Tacmina Corporation from Apr 24, 2000 to Nov 13, 2026: 6,073 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.

Get 6322 data, free keyYear by year table

6322 adjusted close, 2000 to 2026

6322Tacmina Corporation
¥1,600+3.2% over one year
20052010201520202025
¥2,071
All time high, 2024
¥1,885
52 week high, ¥1,492 low
6,073
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6322 key facts

  • Tacmina Corporation (6322) closed at ¥1,600 on Nov 13, 2026 on JPX.
  • 6322's all time high close is ¥2,071, set on Sep 26, 2024; its all time low close is ¥169.07 on May 24, 2000.
  • 6322's 52 week range is ¥1,492 to ¥1,885.
  • 6322 returned +3.2% over the year to Nov 13, 2026 and +58.7% over five years.
  • Over ten years 6322 returned +148%, +9.5% a year compounded.
  • 6322's deepest drawdown was -47.7% from Jan 9, 2018 to Mar 19, 2020.
  • DataCedar holds 6,073 daily sessions of 6322 history from Apr 24, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6322 price chart, 2000 to 2026

6322 adjusted close, Apr 24, 2000 to Nov 13, 2026¥173.40¥804.72¥1,436¥2,067200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6322 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+1.2%
6 months+1.9%
Year to date+0.1%
1 year+3.2%
3 years+5.6%
5 years+58.7%
10 years+148.0%
Since Apr 24, 2000+822.7%
Compound annual growth, 26.6 years+8.7%

6322 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,071 on Sep 26, 2024
All time low close
¥169.07 on May 24, 2000
52 week high
¥1,885 on Feb 9, 2026
52 week low
¥1,492 on Feb 9, 2026
Deepest drawdown
-47.7% from Jan 9, 2018 to Mar 19, 2020, recovered Jun 19, 2023
Best single session
+25.1% on May 12, 2003
Worst single session
-15.8% on Jul 26, 2006
Volatility, 1 year annualised
11.6%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
9.2×
Best calendar year
2017, +85%
Worst calendar year
2021, -18%

6322 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. 2000 starts on Apr 24, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,600¥1,885¥1,492¥1,600+0.1%511.4K206
2025¥1,619¥1,645¥1,450¥1,599-1.2%388.4K243
2024¥1,591¥2,071¥1,561¥1,619+0.3%515.2K245
2023¥1,073¥1,747¥1,048¥1,614+50.8%639.8K246
2022¥999.81¥1,296¥947.37¥1,071+7.1%557.7K243
2021¥1,224¥1,261¥891.16¥999.81-18.3%925.7K237
2020¥1,320¥1,386¥832.77¥1,224-7.4%404K241
2019¥1,287¥1,638¥1,225¥1,322-0.6%565.5K241
2018¥1,527¥1,660¥1,138¥1,329-12.9%1.1M261
2017¥831.59¥1,622¥831.59¥1,527+84.5%2.9M251
2016¥505.30¥879.73¥417.11¥827.25+59.6%4.3M239
2015¥433.61¥600.04¥430.72¥518.41+19.6%1.1M231
2014¥350.66¥433.65¥349.48¥433.61+24.0%660.5K235
2013¥324.11¥449.59¥306.58¥349.56+7.9%610.8K242
2012¥295.42¥334.21¥287.71¥324.11+9.7%507.6K246
2011¥246.20¥313.40¥197.95¥295.42+20.0%528.4K224
2010¥236.75¥277.04¥223.82¥246.20+4.0%517.9K192
2009¥256.15¥287.48¥229.29¥236.75-8.5%505.1K179
2008¥287.37¥308.37¥174.08¥258.63-10.0%607.9K227
2007¥274.75¥298.44¥255.12¥287.37+3.4%1M245
2006¥246.15¥309.44¥234.42¥278.03+13.0%529.2K258
2005¥230.20¥264.43¥230.20¥246.15+6.9%638.4K217
2004¥248.02¥285.06¥225.52¥230.20-0.5%393.6K238
2003¥216.67¥285.83¥212.06¥231.43+7.0%276K205
2002¥210.12¥229.76¥191.85¥216.22+2.9%321.6K163
2001¥227.59¥252.14¥199.06¥210.12-7.7%232.9K172
2000¥173.40¥260.11¥169.07¥227.59n/a613.2K146

6322 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥1,600+0.1%
October 2026¥1,598-0.3%
September 2026¥1,603+1.3%
August 2026¥1,583-1.2%
July 2026¥1,602-0.4%
June 2026¥1,609+1.2%
May 2026¥1,590+1.8%
April 2026¥1,562-0.1%
March 2026¥1,563-0.8%
February 2026¥1,576-0.1%
January 2026¥1,577-1.4%
December 2025¥1,599+3.3%

About the 6322 data

Daily bars. 6,073 sessions from Apr 24, 2000 to Nov 13, 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 Apr 24, 2000, 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%3A6322/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6310 Iseki & Co., Ltd.
  • 6315 TOWA Corporation
  • 6316 Maruyama Mfg. Co., Inc.
  • 6317 Kitagawa Corporation
  • 6323 Rorze Corporation
  • 6324 Harmonic Drive Systems Inc.
  • 6325 Takakita Co., Ltd.
  • 6326 Kubota Corporation

Common questions

6322 share price history

Start with any symbol.

Start free