JPX · 6346 · stock

Kikukawa Enterprise, Inc. (6346) stock price history

Every JPX trading session of Kikukawa Enterprise, Inc. from Apr 6, 2000 to Sep 28, 2026: 6,602 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 6346 data, free keyYear by year table

6346 adjusted close, 2000 to 2026

6346Kikukawa Enterprise, Inc.
¥5,570-17.1% over one year
20052010201520202025
¥7,783
All time high, 2019
¥6,913
52 week high, ¥5,470 low
6,602
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6346 key facts

  • Kikukawa Enterprise, Inc. (6346) closed at ¥5,570 on Sep 28, 2026 on JPX.
  • 6346's all time high close is ¥7,783, set on Jan 21, 2019; its all time low close is ¥631.68 on Nov 22, 2002.
  • 6346's 52 week range is ¥5,470 to ¥6,913.
  • 6346 returned -17.1% over the year to Sep 28, 2026 and +66.2% over five years.
  • Over ten years 6346 returned +190%, +11.3% a year compounded.
  • 6346's deepest drawdown was -76.3% from Feb 3, 2006 to Dec 17, 2009.
  • DataCedar holds 6,602 daily sessions of 6346 history from Apr 6, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6346 price chart, 2000 to 2026

6346 adjusted close, Apr 6, 2000 to Sep 28, 2026¥656.70¥2,745¥4,834¥6,922200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6346 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.1%
3 months-0.2%
6 months-12.6%
Year to date-8.7%
1 year-17.1%
3 years+39.8%
5 years+66.2%
10 years+190.4%
Since Apr 6, 2000+374.9%
Compound annual growth, 26.5 years+6.1%

6346 records

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

All time high close
¥7,783 on Jan 21, 2019
All time low close
¥631.68 on Nov 22, 2002
52 week high
¥6,913 on Sep 30, 2025
52 week low
¥5,470 on Sep 25, 2026
Deepest drawdown
-76.3% from Feb 3, 2006 to Dec 17, 2009, recovered May 18, 2018
Best single session
+33.8% on Nov 16, 2004
Worst single session
-21.3% on May 9, 2019
Volatility, 1 year annualised
18.6%
Sessions closing higher, 1 year
25%
Growth of 1 since 2000
4.7×
Best calendar year
2018, +117%
Worst calendar year
2019, -35%

6346 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 6, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥6,103¥6,597¥5,470¥5,570-8.7%53.1K178
2025¥4,943¥7,050¥4,866¥6,103+24.9%151.8K243
2024¥3,965¥5,232¥3,882¥4,885+23.3%133K245
2023¥3,158¥4,150¥3,113¥3,961+25.4%104.6K246
2022¥3,430¥3,749¥3,158¥3,158-7.9%104K244
2021¥2,971¥4,131¥2,834¥3,430+15.4%216.4K245
2020¥3,327¥3,417¥2,276¥2,971-9.3%166.4K242
2019¥5,231¥8,115¥2,706¥3,274-35.5%1.1M241
2018¥2,340¥5,105¥2,308¥5,073+116.8%396.8K261
2017¥2,171¥2,588¥2,094¥2,340+6.6%214.9K253
2016¥1,878¥2,524¥1,525¥2,194+16.8%112.4K245
2015¥2,158¥2,491¥1,841¥1,878-12.7%122.3K244
2014¥1,570¥2,453¥1,367¥2,151+36.4%146.1K244
2013¥1,154¥1,744¥1,132¥1,577+38.5%174.7K245
2012¥998.35¥1,487¥953.03¥1,139+14.1%269.9K248
2011¥971.59¥2,060¥846.67¥998.35+2.8%661K245
2010¥799.44¥1,199¥792.55¥971.59+21.5%240.2K243
2009¥1,151¥1,378¥778.76¥799.44-27.0%241.2K243
2008¥1,601¥1,930¥1,082¥1,096-32.1%171.3K245
2007¥2,292¥2,523¥1,581¥1,614-29.0%115.6K245
2006¥2,933¥3,334¥2,180¥2,272-22.5%161.3K260
2005¥1,879¥3,019¥1,800¥2,933+56.1%283.3K260
2004¥878.80¥2,036¥878.80¥1,879+113.8%118.7K262
2003¥675.46¥962.19¥637.93¥878.80+30.1%64.2K261
2002¥715.24¥963.16¥581.65¥675.46-5.6%68.9K261
2001¥1,022¥1,204¥709.13¥715.24-30.0%30.6K261
2000¥1,173¥1,263¥866.10¥1,022n/a21.3K192

6346 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥5,570-2.6%
August 2026¥5,720-1.4%
July 2026¥5,800+5.1%
June 2026¥5,520-4.0%
May 2026¥5,750-9.7%
April 2026¥6,370-1.1%
March 2026¥6,440-1.5%
February 2026¥6,538+8.9%
January 2026¥6,005-1.6%
December 2025¥6,103+0.2%
November 2025¥6,093-0.3%
October 2025¥6,113-9.0%

About the 6346 data

Daily bars. 6,602 sessions from Apr 6, 2000 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 28, 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 6, 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/6346/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6340 Shibuya Corporation
  • 6342 Taihei Machinery Works, Limited
  • 6343 Freesia Macross Corporation
  • 6345 Aichi Corporation
  • 6347 Placo Co., Ltd.
  • 6349 Komori Corporation
  • 634A Layered INC
  • 6351 Tsurumi Manufacturing Co.,Ltd.

Common questions

6346 share price history

Start with any symbol.

Start free