JPX · 6599 · stock
Ebrains, Inc. (6599) stock price history
Every JPX trading session of Ebrains, Inc. from Jun 30, 2020 to Sep 28, 2026: 1,525 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.
6599 adjusted close, 2020 to 2026
- ¥5,894
- All time high, 2020
- ¥4,500
- 52 week high, ¥2,263 low
- 1,525
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
6599 key facts
- Ebrains, Inc. (6599) closed at ¥4,370 on Sep 28, 2026 on JPX.
- 6599's all time high close is ¥5,894, set on Sep 4, 2020; its all time low close is ¥1,889 on Aug 5, 2024.
- 6599's 52 week range is ¥2,263 to ¥4,500.
- 6599 returned +87.4% over the year to Sep 28, 2026 and +50.0% over five years.
- Since Jun 30, 2020 6599 returned +2%, +0.3% a year compounded.
- 6599's deepest drawdown was -67.9% from Sep 4, 2020 to Aug 5, 2024.
- DataCedar holds 1,525 daily sessions of 6599 history from Jun 30, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6599 price chart, 2020 to 2026
6599 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +30.1% |
| 3 months | +35.9% |
| 6 months | +30.8% |
| Year to date | +62.6% |
| 1 year | +87.4% |
| 3 years | +92.2% |
| 5 years | +50.0% |
| 10 years | n/a |
| Since Jun 30, 2020 | +1.6% |
| Compound annual growth, 6.2 years | +0.3% |
6599 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,894 on Sep 4, 2020
- All time low close
- ¥1,889 on Aug 5, 2024
- 52 week high
- ¥4,500 on Sep 25, 2026
- 52 week low
- ¥2,263 on Oct 14, 2025
- Deepest drawdown
- -67.9% from Sep 4, 2020 to Aug 5, 2024, not yet recovered
- Best single session
- +21.0% on Jul 3, 2020
- Worst single session
- -15.4% on Jul 2, 2020
- Volatility, 1 year annualised
- 56.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2021, -12%
6599 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. 2020 starts on Jun 30, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,958 | ¥4,500 | ¥2,645 | ¥4,370 | +62.6% | 1.5M | 178 |
| 2025 | ¥2,127 | ¥3,377 | ¥1,989 | ¥2,687 | +23.6% | 784.5K | 243 |
| 2024 | ¥2,125 | ¥2,764 | ¥1,851 | ¥2,175 | +2.4% | 479.7K | 245 |
| 2023 | ¥2,125 | ¥2,541 | ¥2,011 | ¥2,125 | -0.7% | 461.1K | 246 |
| 2022 | ¥2,419 | ¥2,503 | ¥1,886 | ¥2,140 | -10.1% | 524.7K | 244 |
| 2021 | ¥2,738 | ¥3,773 | ¥2,249 | ¥2,380 | -12.5% | 2.5M | 245 |
| 2020 | ¥4,641 | ¥6,015 | ¥2,599 | ¥2,720 | n/a | 11.7M | 124 |
6599 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,370 | +28.5% |
| August 2026 | ¥3,400 | +13.9% |
| July 2026 | ¥2,986 | -3.4% |
| June 2026 | ¥3,090 | -12.1% |
| May 2026 | ¥3,515 | +4.6% |
| April 2026 | ¥3,360 | -4.7% |
| March 2026 | ¥3,525 | +13.5% |
| February 2026 | ¥3,105 | +12.1% |
| January 2026 | ¥2,770 | +3.1% |
| December 2025 | ¥2,687 | +1.7% |
| November 2025 | ¥2,643 | -8.5% |
| October 2025 | ¥2,888 | +23.2% |
About the 6599 data
Daily bars. 1,525 sessions from Jun 30, 2020 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 Jun 30, 2020, 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/6599/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6599 share price history
