JPX · 8285 · stock
Mitani Sangyo Co., Ltd. (8285) stock price history
Every JPX trading session of Mitani Sangyo Co., Ltd. from Feb 17, 2014 to Nov 13, 2026: 3,115 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.
8285 adjusted close, 2014 to 2026
- ¥838.00
- All time high, 2026
- ¥839.00
- 52 week high, ¥498.39 low
- 3,115
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
8285 key facts
- Mitani Sangyo Co., Ltd. (8285) closed at ¥677.00 on Nov 13, 2026 on JPX.
- 8285's all time high close is ¥838.00, set on Sep 18, 2026; its all time low close is ¥144.85 on Mar 14, 2014.
- 8285's 52 week range is ¥498.39 to ¥839.00.
- 8285 returned +28.4% over the year to Nov 13, 2026 and +123.4% over five years.
- Over ten years 8285 returned +160%, +10.0% a year compounded.
- 8285's deepest drawdown was -65.1% from Apr 15, 2015 to Dec 25, 2018.
- DataCedar holds 3,115 daily sessions of 8285 history from Feb 17, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8285 price chart, 2014 to 2026
8285 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -12.1% |
| 6 months | -4.8% |
| Year to date | +21.0% |
| 1 year | +28.4% |
| 3 years | +115.7% |
| 5 years | +123.4% |
| 10 years | +160.4% |
| Since Feb 17, 2014 | +319.8% |
| Compound annual growth, 12.7 years | +11.9% |
8285 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥838.00 on Sep 18, 2026
- All time low close
- ¥144.85 on Mar 14, 2014
- 52 week high
- ¥839.00 on Sep 18, 2026
- 52 week low
- ¥498.39 on Nov 18, 2025
- Deepest drawdown
- -65.1% from Apr 15, 2015 to Dec 25, 2018, recovered Dec 4, 2025
- Best single session
- +25.2% on Apr 27, 2020
- Worst single session
- -15.0% on Dec 17, 2020
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2014
- 4.2×
- Best calendar year
- 2025, +77%
- Worst calendar year
- 2018, -37%
8285 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. 2014 starts on Feb 17, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥557.72 | ¥839.00 | ¥557.72 | ¥677.00 | +21.0% | 21.4M | 205 |
| 2025 | ¥321.61 | ¥588.38 | ¥279.70 | ¥559.70 | +76.7% | 20.8M | 243 |
| 2024 | ¥328.91 | ¥407.85 | ¥283.06 | ¥316.80 | +0.3% | 17.6M | 245 |
| 2023 | ¥282.50 | ¥319.51 | ¥277.02 | ¥315.75 | +12.1% | 14.6M | 246 |
| 2022 | ¥287.98 | ¥316.42 | ¥264.22 | ¥281.59 | -1.6% | 17.3M | 244 |
| 2021 | ¥378.37 | ¥420.99 | ¥259.53 | ¥286.20 | -23.7% | 20.4M | 245 |
| 2020 | ¥291.04 | ¥504.49 | ¥223.16 | ¥374.89 | +28.4% | 39.6M | 242 |
| 2019 | ¥224.63 | ¥295.28 | ¥218.05 | ¥291.89 | +29.9% | 7.6M | 234 |
| 2018 | ¥353.90 | ¥389.37 | ¥190.07 | ¥224.63 | -36.5% | 16.4M | 261 |
| 2017 | ¥274.17 | ¥357.93 | ¥273.38 | ¥353.90 | +29.1% | 5.4M | 253 |
| 2016 | ¥276.39 | ¥297.87 | ¥211.17 | ¥274.17 | -1.4% | 5.6M | 240 |
| 2015 | ¥347.86 | ¥560.88 | ¥243.46 | ¥277.94 | -19.0% | 29.1M | 244 |
| 2014 | ¥162.02 | ¥343.26 | ¥144.85 | ¥343.26 | n/a | 4.3M | 213 |
8285 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥677.00 | -10.0% |
| October 2026 | ¥752.00 | -7.3% |
| September 2026 | ¥811.00 | +2.4% |
| August 2026 | ¥792.00 | +13.1% |
| July 2026 | ¥700.00 | +0.3% |
| June 2026 | ¥698.00 | +5.1% |
| May 2026 | ¥664.00 | -5.1% |
| April 2026 | ¥700.00 | -3.0% |
| March 2026 | ¥722.00 | +0.0% |
| February 2026 | ¥721.88 | +21.3% |
| January 2026 | ¥595.30 | +6.4% |
| December 2025 | ¥559.70 | +3.7% |
About the 8285 data
Daily bars. 3,115 sessions from Feb 17, 2014 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 Feb 17, 2014, 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%3A8285/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8285 share price history
