What is the all time high of 8739?

SPARX Group Co., Ltd. (8739) closed at its highest ever adjusted price, ¥7,716, on Apr 2, 2004. Its lowest close was ¥139.92 on Nov 25, 2011.

How much has 8739 returned over the last 10 years?

+327.9% in price terms from the close ten years before Sep 28, 2026, which is +15.6% a year compounded. Over one year the return is +67.9%; over five years +106.4%.

What was the worst drawdown in 8739 history?

-98.2% from the Apr 2, 2004 peak to the Nov 25, 2011 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 8739 historical data go?

The daily series starts on Dec 4, 2001 and runs to Sep 28, 2026: 6,169 trading sessions across 24.8 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 8739 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8739 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 4, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8739?

Among complete calendar years, 2004 was the best at +265.7% and 2008 the worst at -73.8%, measured close to close.

JPX · 8739 · stock

SPARX Group Co., Ltd. (8739) stock price history

Every JPX trading session of SPARX Group Co., Ltd. from Dec 4, 2001 to Sep 28, 2026: 6,169 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 8739 data, free key Year by year table

8739 adjusted close, 2001 to 2026

8739SPARX Group Co., Ltd.

¥2,611+67.9% over one year

¥7,716
All time high, 2004: ¥2,710
52 week high, ¥1,356 low: 6,169
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

8739 key facts

SPARX Group Co., Ltd. (8739) closed at ¥2,611 on Sep 28, 2026 on JPX.
8739's all time high close is ¥7,716, set on Apr 2, 2004; its all time low close is ¥139.92 on Nov 25, 2011.
8739's 52 week range is ¥1,356 to ¥2,710.
8739 returned +67.9% over the year to Sep 28, 2026 and +106.4% over five years.
Over ten years 8739 returned +328%, +15.6% a year compounded.
8739's deepest drawdown was -98.2% from Apr 2, 2004 to Nov 25, 2011.
DataCedar holds 6,169 daily sessions of 8739 history from Dec 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

8739 price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8739 returns

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

Period	Return
1 month	-0.6%
3 months	+20.8%
6 months	+41.2%
Year to date	+69.0%
1 year	+67.9%
3 years	+92.4%
5 years	+106.4%
10 years	+327.9%
Since Dec 4, 2001	+633.9%
Compound annual growth, 24.8 years	+8.4%

8739 records

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

All time high close: ¥7,716 on Apr 2, 2004
All time low close: ¥139.92 on Nov 25, 2011
52 week high: ¥2,710 on Sep 18, 2026
52 week low: ¥1,356 on Nov 5, 2025
Deepest drawdown: -98.2% from Apr 2, 2004 to Nov 25, 2011, not yet recovered
Best single session: +34.7% on Apr 1, 2004
Worst single session: -35.2% on Mar 15, 2011
Volatility, 1 year annualised: 29.8%
Sessions closing higher, 1 year: 52%
Growth of 1 since 2001: 7.3×
Best calendar year: 2004, +266%
Worst calendar year: 2008, -74%

8739 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 Dec 4, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,558	¥2,710	¥1,534	¥2,611	+69.0%	20.9M	178
2025	¥1,402	¥1,572	¥1,167	¥1,545	+10.2%	10.6M	243
2024	¥1,416	¥1,761	¥1,041	¥1,402	-1.6%	13.5M	245
2023	¥1,417	¥1,541	¥1,184	¥1,424	+0.4%	12.4M	246
2022	¥1,225	¥1,504	¥932.58	¥1,418	+16.9%	14.9M	244
2021	¥1,010	¥1,343	¥948.80	¥1,212	+21.4%	22M	245
2020	¥913.47	¥1,077	¥574.18	¥998.30	+6.7%	27.3M	242
2019	¥626.06	¥1,051	¥618.91	¥935.84	+41.4%	23.8M	241
2018	¥1,089	¥1,463	¥572.40	¥661.84	-39.2%	33.1M	261
2017	¥788.43	¥1,159	¥621.53	¥1,089	+40.0%	23.9M	253
2016	¥976.60	¥993.43	¥565.62	¥778.15	-20.3%	33.4M	245
2015	¥679.14	¥1,546	¥619.22	¥976.60	+42.4%	98.1M	244
2014	¥1,018	¥1,143	¥559.29	¥685.80	-29.9%	45.2M	244
2013	¥308.75	¥1,281	¥286.09	¥978.82	+235.6%	68.1M	245
2012	¥180.65	¥310.73	¥157.66	¥291.67	+65.7%	17.7M	248
2011	¥304.16	¥423.72	¥137.95	¥176.06	-41.4%	11.4M	245
2010	¥345.87	¥545.25	¥214.16	¥300.54	-16.1%	23.5M	243
2009	¥446.71	¥801.45	¥190.51	¥358.02	-19.9%	18.6M	243
2008	¥1,657	¥1,866	¥404.01	¥446.71	-73.8%	10.1M	245
2007	¥2,828	¥3,818	¥1,192	¥1,705	-39.0%	26.2M	245
2006	¥5,504	¥6,427	¥1,973	¥2,797	-49.2%	54.7M	260
2005	¥3,874	¥5,902	¥2,857	¥5,504	+42.1%	39.8M	260
2004	¥1,059	¥9,250	¥1,051	¥3,874	+265.7%	65.2M	262
2003	¥505.96	¥1,407	¥316.22	¥1,059	+109.4%	30.3M	261
2002	¥450.62	¥1,605	¥415.04	¥505.96	+12.3%	46.1M	261
2001	¥345.87	¥513.86	¥332.03	¥450.62	n/a	22.9M	20

8739 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,611	-0.1%
August 2026	¥2,614	+15.9%
July 2026	¥2,255	+2.5%
June 2026	¥2,200	+3.5%
May 2026	¥2,126	+9.6%
April 2026	¥1,940	+3.5%
March 2026	¥1,875	-7.5%
February 2026	¥2,026	+29.2%
January 2026	¥1,569	+1.5%
December 2025	¥1,545	+7.0%
November 2025	¥1,444	-2.8%
October 2025	¥1,485	-2.6%

About the 8739 data

Daily bars. 6,169 sessions from Dec 4, 2001 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 Dec 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/8739/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

8715 Anicom Holdings, Inc.
8725 MS&AD Insurance Group Holdings, Inc.
8729 Sony Financial Group Inc.
8737 Akatsuki Corp.
8742 Kobayashi Yoko Co., Ltd.
8746 Unbanked,Inc.
8747 Yutaka Trusty Securities Co., Ltd.
8750 Daiichi Life Group, Inc.

Browse JPX

Historical data guides

Common questions

8739 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market