JPX · 8416 · stock
The Bank Of Kochi, Ltd. (8416) stock price history
Every JPX trading session of The Bank Of Kochi, Ltd. from Mar 1, 2006 to Sep 28, 2026: 5,063 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.
8416 adjusted close, 2006 to 2026
- ¥2,088
- All time high, 2006
- ¥1,462
- 52 week high, ¥808.65 low
- 5,063
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
8416 key facts
- The Bank Of Kochi, Ltd. (8416) closed at ¥1,166 on Sep 28, 2026 on JPX.
- 8416's all time high close is ¥2,088, set on Mar 1, 2006; its all time low close is ¥332.89 on Nov 28, 2008.
- 8416's 52 week range is ¥808.65 to ¥1,462.
- 8416 returned +29.8% over the year to Sep 28, 2026 and +61.2% over five years.
- Over ten years 8416 returned +40%, +3.4% a year compounded.
- 8416's deepest drawdown was -84.1% from Mar 1, 2006 to Nov 28, 2008.
- DataCedar holds 5,063 daily sessions of 8416 history from Mar 1, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8416 price chart, 2006 to 2026
8416 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -5.7% |
| 6 months | +9.1% |
| Year to date | +22.5% |
| 1 year | +29.8% |
| 3 years | +17.2% |
| 5 years | +61.2% |
| 10 years | +40.4% |
| Since Mar 1, 2006 | -44.2% |
| Compound annual growth, 20.6 years | -2.8% |
8416 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,088 on Mar 1, 2006
- All time low close
- ¥332.89 on Nov 28, 2008
- 52 week high
- ¥1,462 on Feb 9, 2026
- 52 week low
- ¥808.65 on Nov 18, 2025
- Deepest drawdown
- -84.1% from Mar 1, 2006 to Nov 28, 2008, not yet recovered
- Best single session
- +32.7% on Nov 14, 2013
- Worst single session
- -19.2% on Mar 14, 2011
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2013, +85%
- Worst calendar year
- 2008, -57%
8416 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. 2006 starts on Mar 1, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥981.23 | ¥1,462 | ¥963.48 | ¥1,166 | +22.5% | 10.7M | 178 |
| 2025 | ¥798.88 | ¥956.58 | ¥630.14 | ¥951.65 | +19.0% | 6.5M | 243 |
| 2024 | ¥872.35 | ¥1,034 | ¥663.33 | ¥799.84 | -8.1% | 5M | 245 |
| 2023 | ¥647.08 | ¥1,062 | ¥592.85 | ¥870.49 | +35.3% | 8.6M | 246 |
| 2022 | ¥671.95 | ¥742.64 | ¥556.70 | ¥643.46 | -4.6% | 4.7M | 244 |
| 2021 | ¥612.18 | ¥777.52 | ¥585.04 | ¥674.57 | +9.6% | 2.5M | 245 |
| 2020 | ¥727.95 | ¥750.38 | ¥429.89 | ¥615.57 | -17.5% | 2.6M | 242 |
| 2019 | ¥587.69 | ¥780.36 | ¥560.69 | ¥745.97 | +24.2% | 2.6M | 241 |
| 2018 | ¥1,016 | ¥1,150 | ¥554.34 | ¥600.40 | -40.9% | 2.5M | 261 |
| 2017 | ¥1,031 | ¥1,077 | ¥925.58 | ¥1,016 | -0.7% | 2.4M | 253 |
| 2016 | ¥1,069 | ¥1,215 | ¥716.37 | ¥1,023 | -5.6% | 2.9M | 245 |
| 2015 | ¥1,178 | ¥1,438 | ¥1,009 | ¥1,084 | -8.0% | 3.4M | 244 |
| 2014 | ¥1,242 | ¥1,285 | ¥933.68 | ¥1,178 | -2.8% | 3M | 244 |
| 2013 | ¥689.64 | ¥1,425 | ¥632.76 | ¥1,213 | +85.4% | 6.8M | 245 |
| 2012 | ¥540.83 | ¥759.90 | ¥533.50 | ¥654.09 | +20.9% | 1.6M | 248 |
| 2011 | ¥545.95 | ¥679.10 | ¥466.05 | ¥540.83 | +0.3% | 1.3M | 245 |
| 2010 | ¥499.34 | ¥545.95 | ¥432.76 | ¥539.29 | +9.5% | 1.2M | 243 |
| 2009 | ¥426.10 | ¥605.87 | ¥406.13 | ¥492.68 | +17.5% | 1.2M | 243 |
| 2008 | ¥966.56 | ¥966.56 | ¥332.89 | ¥419.45 | -56.9% | 1.6M | 245 |
| 2007 | ¥1,474 | ¥1,556 | ¥842.47 | ¥973.09 | -33.1% | 2.1M | 245 |
| 2006 | ¥2,170 | ¥2,208 | ¥1,391 | ¥1,455 | n/a | 2.4M | 218 |
8416 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,166 | -0.5% |
| August 2026 | ¥1,172 | +4.9% |
| July 2026 | ¥1,117 | -10.1% |
| June 2026 | ¥1,242 | +1.8% |
| May 2026 | ¥1,220 | +14.2% |
| April 2026 | ¥1,068 | +3.9% |
| March 2026 | ¥1,028 | -13.7% |
| February 2026 | ¥1,191 | +3.1% |
| January 2026 | ¥1,156 | +21.5% |
| December 2025 | ¥951.65 | +8.8% |
| November 2025 | ¥874.73 | 0.0% |
| October 2025 | ¥874.73 | -3.0% |
About the 8416 data
Daily bars. 5,063 sessions from Mar 1, 2006 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 Mar 1, 2006, 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/8416/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8416 share price history
