JPX · 8123 · stock

T.Kawabe & Co., Ltd. (8123) stock price history

Every JPX trading session of T.Kawabe & Co., Ltd. from Jan 5, 2000 to Sep 28, 2026: 6,668 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 8123 data, free keyYear by year table

8123 adjusted close, 2000 to 2026

8123T.Kawabe & Co., Ltd.
¥1,390+3.1% over one year
20052010201520202025
¥2,224
All time high, 2006
¥1,495
52 week high, ¥1,263 low
6,668
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.

8123 key facts

  • T.Kawabe & Co., Ltd. (8123) closed at ¥1,390 on Sep 28, 2026 on JPX.
  • 8123's all time high close is ¥2,224, set on Jun 6, 2006; its all time low close is ¥245.53 on Feb 20, 2002.
  • 8123's 52 week range is ¥1,263 to ¥1,495.
  • 8123 returned +3.1% over the year to Sep 28, 2026 and +65.4% over five years.
  • Over ten years 8123 returned +3%, +0.3% a year compounded.
  • 8123's deepest drawdown was -81.0% from Jan 11, 2000 to Feb 20, 2002.
  • DataCedar holds 6,668 daily sessions of 8123 history from Jan 5, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

8123 price chart, 2000 to 2026

8123 adjusted close, Jan 5, 2000 to Sep 28, 2026¥310.14¥856.94¥1,404¥1,951200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8123 returns

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

PeriodReturn
1 month-2.6%
3 months+3.9%
6 months+1.5%
Year to date-2.7%
1 year+3.1%
3 years+41.7%
5 years+65.4%
10 years+2.6%
Since Jan 5, 2000+7.6%
Compound annual growth, 26.7 years+0.3%

8123 records

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

All time high close
¥2,224 on Jun 6, 2006
All time low close
¥245.53 on Feb 20, 2002
52 week high
¥1,495 on Feb 20, 2026
52 week low
¥1,263 on Oct 31, 2025
Deepest drawdown
-81.0% from Jan 11, 2000 to Feb 20, 2002, recovered Apr 21, 2005
Best single session
+50.0% on Feb 18, 2003
Worst single session
-27.3% on Sep 24, 2002
Volatility, 1 year annualised
15.9%
Sessions closing higher, 1 year
46%
Best calendar year
2004, +98%
Worst calendar year
2018, -38%

8123 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 Jan 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,434¥1,495¥1,310¥1,390-2.7%189.6K178
2025¥1,138¥1,495¥1,138¥1,429+25.5%690.9K243
2024¥962.37¥1,620¥922.27¥1,138+18.8%662.6K245
2023¥794.00¥1,140¥791.37¥957.92+20.6%210K246
2022¥746.62¥941.39¥708.02¥794.00+6.3%131.9K244
2021¥1,075¥1,089¥728.20¥746.62-30.7%252.8K245
2020¥1,288¥1,357¥802.77¥1,077-16.3%342.4K242
2019¥1,195¥1,391¥1,195¥1,288+7.7%120.2K241
2018¥1,933¥1,998¥1,158¥1,195-38.2%284.3K261
2017¥1,622¥2,315¥1,560¥1,933+20.3%845.7K253
2016¥1,298¥1,614¥1,086¥1,607+24.5%409.2K245
2015¥1,233¥2,369¥1,154¥1,291+4.7%1.9M244
2014¥1,101¥1,292¥1,041¥1,233+13.5%190.1K244
2013¥916.06¥1,223¥916.06¥1,087+18.7%242.2K245
2012¥651.02¥1,128¥651.02¥916.06+40.7%535.2K248
2011¥624.18¥791.97¥513.65¥651.02+10.0%248.5K245
2010¥598.17¥682.70¥552.66¥591.67-1.1%101.4K243
2009¥682.70¥962.28¥552.66¥598.17-11.5%369.2K243
2008¥949.27¥1,060¥552.66¥676.19-32.5%153.6K245
2007¥1,125¥1,443¥949.27¥1,001-9.9%1.9M245
2006¥1,209¥2,360¥890.75¥1,112-8.1%11.4M260
2005¥807.65¥1,521¥807.65¥1,209+49.7%2M260
2004¥407.06¥1,176¥374.75¥807.65+98.4%600.3K262
2003¥342.44¥678.43¥329.52¥407.06+18.9%276.6K261
2002¥452.29¥510.44¥245.53¥342.44-24.3%128.5K261
2001¥646.12¥710.73¥426.44¥452.29-30.0%92.2K261
2000¥1,292¥1,292¥484.59¥646.12n/a81.2K258

8123 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,390-3.3%
August 2026¥1,438+5.8%
July 2026¥1,359+3.1%
June 2026¥1,318-0.2%
May 2026¥1,320-4.0%
April 2026¥1,375+0.3%
March 2026¥1,371-7.3%
February 2026¥1,479+2.9%
January 2026¥1,438+0.6%
December 2025¥1,429+9.1%
November 2025¥1,309+0.5%
October 2025¥1,302-2.6%

About the 8123 data

Daily bars. 6,668 sessions from Jan 5, 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 Jan 5, 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/8123/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 8115 MOONBAT Co.,Ltd.
  • 8117 Central Automotive Products Ltd.
  • 8118 KING Co., Ltd.
  • 8119 Sanyei Corporation
  • 8125 Wakita & Co.,LTD.
  • 8127 Yamato International Inc.
  • 8129 Toho Holdings Co., Ltd.
  • 8130 Sangetsu Corporation

Common questions

8123 share price history

Start with any symbol.

Start free