JPX · 8795 · stock
T&D Holdings, Inc. (8795) stock price history
Every JPX trading session of T&D Holdings, Inc. from Apr 1, 2004 to Sep 28, 2026: 5,562 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.
8795 adjusted close, 2004 to 2026
- ¥5,176
- All time high, 2026
- ¥5,176
- 52 week high, ¥3,132 low
- 5,562
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
8795 key facts
- T&D Holdings, Inc. (8795) closed at ¥4,936 on Sep 28, 2026 on JPX.
- 8795's all time high close is ¥5,176, set on Jul 27, 2026; its all time low close is ¥441.60 on Nov 24, 2011.
- 8795's 52 week range is ¥3,132 to ¥5,176.
- 8795 returned +40.8% over the year to Sep 28, 2026 and +258.3% over five years.
- Over ten years 8795 returned +490%, +19.4% a year compounded.
- 8795's deepest drawdown was -84.5% from Apr 7, 2006 to Nov 24, 2011.
- DataCedar holds 5,562 daily sessions of 8795 history from Apr 1, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8795 price chart, 2004 to 2026
8795 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +5.4% |
| 6 months | +25.0% |
| Year to date | +38.9% |
| 1 year | +40.8% |
| 3 years | +108.4% |
| 5 years | +258.3% |
| 10 years | +490.4% |
| Since Apr 1, 2004 | +263.3% |
| Compound annual growth, 22.5 years | +5.9% |
8795 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,176 on Jul 27, 2026
- All time low close
- ¥441.60 on Nov 24, 2011
- 52 week high
- ¥5,176 on Jul 27, 2026
- 52 week low
- ¥3,132 on Nov 5, 2025
- Deepest drawdown
- -84.5% from Apr 7, 2006 to Nov 24, 2011, recovered Jul 10, 2024
- Best single session
- +16.5% on Oct 30, 2008
- Worst single session
- -18.3% on Aug 5, 2024
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 3.6×
- Best calendar year
- 2005, +61%
- Worst calendar year
- 2009, -48%
8795 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. 2004 starts on Apr 1, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,563 | ¥5,176 | ¥3,511 | ¥4,936 | +38.9% | 333.9M | 178 |
| 2025 | ¥2,815 | ¥3,890 | ¥2,361 | ¥3,554 | +28.1% | 449.5M | 243 |
| 2024 | ¥2,085 | ¥2,918 | ¥1,884 | ¥2,774 | +33.5% | 502.1M | 245 |
| 2023 | ¥1,706 | ¥2,575 | ¥1,362 | ¥2,078 | +21.8% | 656.6M | 246 |
| 2022 | ¥1,296 | ¥1,745 | ¥1,190 | ¥1,706 | +34.3% | 689.3M | 244 |
| 2021 | ¥1,017 | ¥1,388 | ¥994.84 | ¥1,270 | +25.0% | 680.9M | 245 |
| 2020 | ¥1,091 | ¥1,097 | ¥569.04 | ¥1,017 | -8.8% | 773.5M | 242 |
| 2019 | ¥965.52 | ¥1,155 | ¥748.02 | ¥1,115 | +13.3% | 650.1M | 241 |
| 2018 | ¥1,450 | ¥1,579 | ¥933.59 | ¥983.98 | -32.1% | 628.7M | 261 |
| 2017 | ¥1,163 | ¥1,518 | ¥1,087 | ¥1,450 | +27.5% | 835.9M | 253 |
| 2016 | ¥1,125 | ¥1,201 | ¥585.22 | ¥1,137 | +0.0% | 1B | 245 |
| 2015 | ¥1,008 | ¥1,398 | ¥873.09 | ¥1,137 | +12.1% | 735.5M | 244 |
| 2014 | ¥1,009 | ¥1,068 | ¥780.99 | ¥1,015 | +1.4% | 651.2M | 244 |
| 2013 | ¥747.89 | ¥1,060 | ¥618.11 | ¥1,001 | +44.0% | 890.1M | 245 |
| 2012 | ¥476.88 | ¥709.83 | ¥464.47 | ¥695.14 | +48.4% | 718M | 248 |
| 2011 | ¥667.98 | ¥822.45 | ¥433.76 | ¥468.39 | -28.8% | 838.8M | 245 |
| 2010 | ¥593.86 | ¥795.96 | ¥498.51 | ¥657.45 | +10.8% | 1.1B | 243 |
| 2009 | ¥1,195 | ¥1,195 | ¥587.92 | ¥593.23 | -47.8% | 1.1B | 243 |
| 2008 | ¥1,781 | ¥2,273 | ¥841.69 | ¥1,137 | -35.1% | 385.4M | 245 |
| 2007 | ¥2,387 | ¥2,802 | ¥1,654 | ¥1,751 | -26.1% | 456M | 245 |
| 2006 | ¥2,339 | ¥2,878 | ¥2,004 | ¥2,369 | +1.3% | 291.4M | 260 |
| 2005 | ¥1,454 | ¥2,518 | ¥1,397 | ¥2,339 | +60.9% | 220.7M | 260 |
| 2004 | ¥1,279 | ¥1,641 | ¥979.04 | ¥1,454 | n/a | 177.6M | 197 |
8795 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,936 | +1.1% |
| August 2026 | ¥4,880 | -4.1% |
| July 2026 | ¥5,088 | +5.8% |
| June 2026 | ¥4,807 | +14.6% |
| May 2026 | ¥4,194 | +10.6% |
| April 2026 | ¥3,792 | -4.1% |
| March 2026 | ¥3,956 | -4.5% |
| February 2026 | ¥4,143 | +10.8% |
| January 2026 | ¥3,739 | +5.2% |
| December 2025 | ¥3,554 | +6.5% |
| November 2025 | ¥3,336 | +2.2% |
| October 2025 | ¥3,265 | -8.3% |
About the 8795 data
Daily bars. 5,562 sessions from Apr 1, 2004 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 Apr 1, 2004, 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/8795/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8795 share price history
