JPX · 6496 · stock

Nakakita Seisakusho Co., Ltd. (6496) stock price history

Every JPX trading session of Nakakita Seisakusho Co., Ltd. from Apr 4, 2000 to Nov 13, 2026: 6,212 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 6496 data, free keyYear by year table

6496 adjusted close, 2000 to 2026

6496Nakakita Seisakusho Co., Ltd.
¥4,630-24.9% over one year
20052010201520202025
¥8,075
All time high, 2026
¥8,461
52 week high, ¥4,110 low
6,212
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.

6496 key facts

  • Nakakita Seisakusho Co., Ltd. (6496) closed at ¥4,630 on Nov 13, 2026 on JPX.
  • 6496's all time high close is ¥8,075, set on Mar 16, 2026; its all time low close is ¥411.93 on Jun 2, 2000.
  • 6496's 52 week range is ¥4,110 to ¥8,461.
  • 6496 returned -24.9% over the year to Nov 13, 2026 and +105.2% over five years.
  • Over ten years 6496 returned +143%, +9.3% a year compounded.
  • 6496's deepest drawdown was -76.6% from Aug 28, 2007 to Mar 10, 2009.
  • DataCedar holds 6,212 daily sessions of 6496 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6496 price chart, 2000 to 2026

6496 adjusted close, Apr 4, 2000 to Nov 13, 2026¥430.77¥1,108¥2,848¥7,323200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6496 returns

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

PeriodReturn
1 month-7.3%
3 months-15.2%
6 months-16.9%
Year to date-18.5%
1 year-24.9%
3 years+54.1%
5 years+105.2%
10 years+143.1%
Since Apr 4, 2000+936.3%
Compound annual growth, 26.6 years+9.2%

6496 records

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

All time high close
¥8,075 on Mar 16, 2026
All time low close
¥411.93 on Jun 2, 2000
52 week high
¥8,461 on Mar 17, 2026
52 week low
¥4,110 on Nov 6, 2026
Deepest drawdown
-76.6% from Aug 28, 2007 to Mar 10, 2009, recovered Jun 26, 2025
Best single session
+46.9% on Jan 11, 2006
Worst single session
-23.2% on Dec 28, 2005
Volatility, 1 year annualised
50.8%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
10.4×
Best calendar year
2004, +97%
Worst calendar year
2008, -50%

6496 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 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥5,819¥8,461¥4,110¥4,630-18.5%3.4M206
2025¥3,050¥6,419¥2,659¥5,680+92.6%2.7M243
2024¥3,327¥4,400¥2,282¥2,949-14.8%2.1M245
2023¥1,901¥3,595¥1,888¥3,459+80.2%975.6K246
2022¥2,106¥2,115¥1,782¥1,919-8.7%346.8K242
2021¥2,426¥2,516¥2,102¥2,102-13.3%290.2K245
2020¥2,335¥2,508¥1,591¥2,424+3.2%199.9K233
2019¥1,986¥2,419¥1,981¥2,349+13.6%127.7K240
2018¥2,932¥3,150¥1,918¥2,069-29.5%466.6K261
2017¥2,170¥2,946¥2,096¥2,932+35.4%619K253
2016¥2,115¥2,233¥1,742¥2,166+1.2%438.8K211
2015¥2,010¥2,265¥1,858¥2,140+6.5%312.2K230
2014¥1,717¥2,110¥1,661¥2,010+17.1%337.4K207
2013¥1,374¥1,740¥1,374¥1,717+25.0%258.4K224
2012¥1,417¥1,609¥1,210¥1,374-3.1%175K236
2011¥1,358¥1,682¥1,091¥1,417+5.0%206.6K227
2010¥1,489¥1,939¥1,339¥1,350-12.3%292K207
2009¥1,236¥2,299¥1,008¥1,538+27.3%487.4K211
2008¥2,420¥3,022¥1,154¥1,209-50.1%466.4K218
2007¥2,941¥4,305¥2,393¥2,420-17.7%694.8K201
2006¥2,751¥4,037¥2,634¥2,941+6.9%364K208
2005¥1,853¥3,666¥1,805¥2,751+52.2%710.4K240
2004¥928.84¥2,337¥855.99¥1,807+97.4%1.4M242
2003¥603.64¥1,080¥568.57¥915.84+51.7%807K223
2002¥485.24¥723.00¥460.97¥603.64+24.4%1.2M258
2001¥451.95¥562.87¥424.58¥485.24+7.4%801.1K261
2000¥449.08¥588.48¥411.93¥451.95n/a217.4K194

6496 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥4,630-1.4%
October 2026¥4,695-18.9%
September 2026¥5,790+2.5%
August 2026¥5,650+10.1%
July 2026¥5,130+6.5%
June 2026¥4,815-6.9%
May 2026¥5,170-9.6%
April 2026¥5,720-10.7%
March 2026¥6,402-14.2%
February 2026¥7,461+14.6%
January 2026¥6,511+14.6%
December 2025¥5,680-5.3%

About the 6496 data

Daily bars. 6,212 sessions from Apr 4, 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 4, 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%3A6496/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6492 Okano Valve Mfg.Co.Ltd.
  • 6493 NITTAN Corporation
  • 6494 NFK Holdings Co., Ltd.
  • 6495 Miyairi Valve Mfg. Co., Ltd.
  • 6497 Hamai Industries Ltd.
  • 6498 KITZ Corporation
  • 6501 Hitachi, Ltd.
  • 6503 Mitsubishi Electric Corporation

Common questions

6496 share price history

Start with any symbol.

Start free