JPX · 8138 · stock

Sankyo Kasei Corporation (8138) stock price history

Every JPX trading session of Sankyo Kasei Corporation 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 8138 data, free keyYear by year table

8138 adjusted close, 2000 to 2026

8138Sankyo Kasei Corporation
¥4,335+3.6% over one year
20052010201520202025
¥4,867
All time high, 2026
¥4,921
52 week high, ¥3,835 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.

8138 key facts

  • Sankyo Kasei Corporation (8138) closed at ¥4,335 on Nov 13, 2026 on JPX.
  • 8138's all time high close is ¥4,867, set on Feb 19, 2026; its all time low close is ¥635.50 on Jan 30, 2002.
  • 8138's 52 week range is ¥3,835 to ¥4,921.
  • 8138 returned +3.6% over the year to Nov 13, 2026 and +58.7% over five years.
  • Over ten years 8138 returned +148%, +9.5% a year compounded.
  • 8138's deepest drawdown was -71.2% from Jan 26, 2006 to Oct 10, 2008.
  • DataCedar holds 6,212 daily sessions of 8138 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

8138 price chart, 2000 to 2026

8138 adjusted close, Apr 4, 2000 to Nov 13, 2026¥677.18¥2,059¥3,440¥4,822200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8138 returns

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

PeriodReturn
1 month+5.7%
3 months+1.6%
6 months-1.3%
Year to date-1.4%
1 year+3.6%
3 years+58.0%
5 years+58.7%
10 years+147.7%
Since Apr 4, 2000+228.4%
Compound annual growth, 26.6 years+4.6%

8138 records

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

All time high close
¥4,867 on Feb 19, 2026
All time low close
¥635.50 on Jan 30, 2002
52 week high
¥4,921 on Feb 6, 2026
52 week low
¥3,835 on May 22, 2026
Deepest drawdown
-71.2% from Jan 26, 2006 to Oct 10, 2008, recovered Oct 1, 2021
Best single session
+33.3% on May 29, 2002
Worst single session
-21.4% on Oct 21, 2002
Volatility, 1 year annualised
30.7%
Sessions closing higher, 1 year
32%
Growth of 1 since 2000
3.3×
Best calendar year
2004, +76%
Worst calendar year
2008, -41%

8138 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¥4,466¥4,921¥3,835¥4,335-1.4%85.6K206
2025¥4,145¥4,783¥2,907¥4,397+6.2%266.5K243
2024¥2,850¥4,796¥2,808¥4,140+46.0%232.6K245
2023¥2,840¥3,653¥2,738¥2,836-0.1%152.3K246
2022¥2,875¥3,128¥2,598¥2,840-1.2%195.5K244
2021¥2,396¥3,151¥2,285¥2,875+15.8%96.1K245
2020¥2,314¥2,482¥1,807¥2,482+6.7%129.4K242
2019¥2,190¥2,385¥2,035¥2,327+6.2%129.4K241
2018¥2,192¥2,255¥1,965¥2,190-0.1%243.7K260
2017¥1,851¥2,604¥1,827¥2,192+19.0%413.9K246
2016¥1,832¥1,883¥1,610¥1,843+0.2%93.5K225
2015¥1,684¥1,946¥1,670¥1,839+8.3%234.3K232
2014¥1,770¥1,825¥1,501¥1,699-2.9%168.1K196
2013¥1,321¥1,819¥1,321¥1,749+32.4%157K239
2012¥1,226¥1,327¥1,201¥1,321+7.7%77.6K248
2011¥1,194¥1,371¥1,023¥1,226+2.7%99.5K241
2010¥1,204¥1,377¥1,103¥1,194-0.9%107.6K240
2009¥1,043¥1,395¥894.31¥1,204+23.2%87.7K205
2008¥1,574¥1,574¥864.50¥977.78-41.2%87.4K209
2007¥1,658¥2,075¥1,568¥1,663-6.2%124.9K206
2006¥2,626¥3,001¥1,623¥1,774-32.4%113K235
2005¥1,600¥2,661¥1,520¥2,626+64.1%349.5K233
2004¥909.27¥1,629¥886.95¥1,600+76.0%507.1K240
2003¥908.86¥983.84¥774.98¥909.27+0.0%228.4K220
2002¥656.34¥1,499¥635.50¥908.86+38.5%1.4M231
2001¥948.54¥1,209¥645.92¥656.34-31.9%243.1K226
2000¥1,360¥1,391¥897.27¥963.92n/a193.1K168

8138 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥4,335+5.7%
October 2026¥4,100-0.6%
September 2026¥4,125-2.7%
August 2026¥4,240+2.2%
July 2026¥4,150+3.8%
June 2026¥4,000+2.6%
May 2026¥3,900-11.2%
April 2026¥4,390+5.7%
March 2026¥4,155-14.2%
February 2026¥4,842+7.0%
January 2026¥4,526+2.9%
December 2025¥4,397-0.7%

About the 8138 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 21, 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%3A8138/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 8133 Itochu Enex Co.,Ltd.
  • 8135 Zett Corporation
  • 8136 Sanrio Company, Ltd.
  • 8137 Sun-Wa Technos Corporation
  • 8139 Nagahori Corporation
  • 8141 Shinko Shoji Co., Ltd.
  • 8142 Toho Co., Ltd.
  • 8143 Lapine Co., Ltd.

Common questions

8138 share price history

Start with any symbol.

Start free