JPX · 8039 · stock
Tsukiji Uoichiba Company, Limited (8039) stock price history
Every JPX trading session of Tsukiji Uoichiba Company, Limited from Jan 4, 2001 to Nov 13, 2026: 6,214 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.
8039 adjusted close, 2001 to 2026
- ¥4,128
- All time high, 2026
- ¥4,143
- 52 week high, ¥3,370 low
- 6,214
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
8039 key facts
- Tsukiji Uoichiba Company, Limited (8039) closed at ¥3,565 on Nov 13, 2026 on JPX.
- 8039's all time high close is ¥4,128, set on Mar 2, 2026; its all time low close is ¥661.89 on Nov 8, 2012.
- 8039's 52 week range is ¥3,370 to ¥4,143.
- 8039 returned +2.6% over the year to Nov 13, 2026 and +81.7% over five years.
- Over ten years 8039 returned +323%, +15.5% a year compounded.
- 8039's deepest drawdown was -67.2% from Mar 10, 2005 to Nov 8, 2012.
- DataCedar holds 6,214 daily sessions of 8039 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8039 price chart, 2001 to 2026
8039 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +0.4% |
| 6 months | -11.4% |
| Year to date | -5.8% |
| 1 year | +2.6% |
| 3 years | +21.0% |
| 5 years | +81.7% |
| 10 years | +322.9% |
| Since Jan 4, 2001 | +333.1% |
| Compound annual growth, 25.9 years | +5.8% |
8039 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,128 on Mar 2, 2026
- All time low close
- ¥661.89 on Nov 8, 2012
- 52 week high
- ¥4,143 on Mar 2, 2026
- 52 week low
- ¥3,370 on Jun 29, 2026
- Deepest drawdown
- -67.2% from Mar 10, 2005 to Nov 8, 2012, recovered Apr 8, 2021
- Best single session
- +34.7% on Sep 17, 2013
- Worst single session
- -17.1% on Jun 29, 2021
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2001
- 4.3×
- Best calendar year
- 2021, +162%
- Worst calendar year
- 2008, -33%
8039 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. 2001 starts on Jan 4, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,831 | ¥4,143 | ¥3,370 | ¥3,565 | -5.8% | 469.2K | 205 |
| 2025 | ¥3,149 | ¥4,024 | ¥3,100 | ¥3,786 | +20.6% | 690K | 243 |
| 2024 | ¥2,936 | ¥4,008 | ¥2,931 | ¥3,139 | +6.9% | 717.4K | 245 |
| 2023 | ¥2,528 | ¥3,447 | ¥2,491 | ¥2,936 | +17.1% | 663.6K | 246 |
| 2022 | ¥2,044 | ¥2,733 | ¥1,962 | ¥2,507 | +23.1% | 656.3K | 244 |
| 2021 | ¥778.47 | ¥2,838 | ¥771.00 | ¥2,037 | +161.9% | 4.1M | 244 |
| 2020 | ¥870.89 | ¥975.42 | ¥674.15 | ¥777.54 | -10.5% | 260.6K | 242 |
| 2019 | ¥761.53 | ¥987.36 | ¥751.03 | ¥869.09 | +11.8% | 245.7K | 241 |
| 2018 | ¥1,012 | ¥1,167 | ¥730.89 | ¥777.29 | -23.2% | 217K | 259 |
| 2017 | ¥863.76 | ¥1,306 | ¥863.76 | ¥1,012 | +13.9% | 961.1K | 247 |
| 2016 | ¥1,017 | ¥1,074 | ¥750.68 | ¥888.58 | -12.6% | 627.6K | 241 |
| 2015 | ¥1,114 | ¥1,203 | ¥839.47 | ¥1,017 | -8.7% | 1M | 240 |
| 2014 | ¥1,251 | ¥1,316 | ¥904.04 | ¥1,114 | -11.5% | 2.4M | 244 |
| 2013 | ¥758.75 | ¥1,776 | ¥686.10 | ¥1,259 | +71.4% | 4.9M | 245 |
| 2012 | ¥730.57 | ¥958.38 | ¥653.82 | ¥734.53 | +1.6% | 448K | 248 |
| 2011 | ¥894.70 | ¥955.88 | ¥665.29 | ¥722.71 | -18.5% | 493.6K | 237 |
| 2010 | ¥921.25 | ¥1,071 | ¥802.94 | ¥887.06 | -6.0% | 310.8K | 226 |
| 2009 | ¥858.74 | ¥1,164 | ¥844.54 | ¥943.36 | +9.9% | 224.1K | 239 |
| 2008 | ¥1,240 | ¥1,426 | ¥730.99 | ¥858.74 | -32.6% | 368.9K | 235 |
| 2007 | ¥1,708 | ¥1,953 | ¥1,220 | ¥1,275 | -23.6% | 1.1M | 221 |
| 2006 | ¥1,827 | ¥1,907 | ¥1,318 | ¥1,668 | -8.7% | 1.7M | 248 |
| 2005 | ¥1,202 | ¥2,070 | ¥1,176 | ¥1,827 | +52.0% | 8.4M | 248 |
| 2004 | ¥890.40 | ¥1,248 | ¥890.40 | ¥1,202 | +35.0% | 1.3M | 256 |
| 2003 | ¥821.49 | ¥1,419 | ¥774.26 | ¥890.40 | +8.4% | 936.6K | 245 |
| 2002 | ¥986.85 | ¥1,150 | ¥746.81 | ¥821.49 | -16.8% | 191.3K | 210 |
| 2001 | ¥817.33 | ¥1,314 | ¥770.62 | ¥986.85 | n/a | 237.3K | 215 |
8039 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,565 | -1.7% |
| October 2026 | ¥3,625 | +3.4% |
| September 2026 | ¥3,505 | -1.3% |
| August 2026 | ¥3,550 | +1.1% |
| July 2026 | ¥3,510 | +2.3% |
| June 2026 | ¥3,430 | -8.8% |
| May 2026 | ¥3,760 | -6.8% |
| April 2026 | ¥4,035 | +1.4% |
| March 2026 | ¥3,980 | -1.0% |
| February 2026 | ¥4,019 | +3.4% |
| January 2026 | ¥3,886 | +2.6% |
| December 2025 | ¥3,786 | +6.6% |
About the 8039 data
Daily bars. 6,214 sessions from Jan 4, 2001 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 Jan 4, 2001, 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%3A8039/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8039 share price history
