JPX · 8848 · stock
Leopalace21 Corporation (8848) stock price history
Every JPX trading session of Leopalace21 Corporation from Mar 25, 2004 to Sep 28, 2026: 5,565 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.
8848 adjusted close, 2004 to 2026
- ¥3,870
- All time high, 2006
- ¥1,060
- 52 week high, ¥598.00 low
- 5,565
- 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.
8848 key facts
- Leopalace21 Corporation (8848) closed at ¥1,034 on Sep 28, 2026 on JPX.
- 8848's all time high close is ¥3,870, set on May 15, 2006; its all time low close is ¥68.86 on Mar 15, 2011.
- 8848's 52 week range is ¥598.00 to ¥1,060.
- 8848 returned +45.5% over the year to Sep 28, 2026 and +309.6% over five years.
- Over ten years 8848 returned +80%, +6.0% a year compounded.
- 8848's deepest drawdown was -98.2% from May 15, 2006 to Mar 15, 2011.
- DataCedar holds 5,565 daily sessions of 8848 history from Mar 25, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8848 price chart, 2004 to 2026
8848 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +63.1% |
| 3 months | +61.1% |
| 6 months | +56.4% |
| Year to date | +58.3% |
| 1 year | +45.5% |
| 3 years | +229.4% |
| 5 years | +309.6% |
| 10 years | +79.8% |
| Since Mar 25, 2004 | -19.6% |
| Compound annual growth, 22.5 years | -1.0% |
8848 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,870 on May 15, 2006
- All time low close
- ¥68.86 on Mar 15, 2011
- 52 week high
- ¥1,060 on Sep 17, 2026
- 52 week low
- ¥598.00 on Jun 2, 2026
- Deepest drawdown
- -98.2% from May 15, 2006 to Mar 15, 2011, not yet recovered
- Best single session
- +32.0% on Nov 22, 2010
- Worst single session
- -23.9% on Feb 13, 2019
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2005, +139%
- Worst calendar year
- 2008, -68%
8848 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 Mar 25, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥653.06 | ¥1,060 | ¥598.00 | ¥1,034 | +58.3% | 258.7M | 178 |
| 2025 | ¥581.48 | ¥797.36 | ¥488.86 | ¥653.06 | +12.9% | 421.7M | 243 |
| 2024 | ¥408.88 | ¥611.77 | ¥368.57 | ¥578.54 | +40.8% | 572M | 245 |
| 2023 | ¥277.39 | ¥472.23 | ¥250.51 | ¥410.80 | +47.1% | 992.4M | 246 |
| 2022 | ¥177.57 | ¥369.53 | ¥158.37 | ¥279.31 | +58.2% | 900.6M | 244 |
| 2021 | ¥119.98 | ¥262.03 | ¥114.22 | ¥176.61 | +50.8% | 672.5M | 245 |
| 2020 | ¥335.94 | ¥406.00 | ¥112.30 | ¥117.10 | -65.6% | 1.1B | 242 |
| 2019 | ¥389.64 | ¥485.23 | ¥177.57 | ¥340.74 | -14.2% | 2.8B | 241 |
| 2018 | ¥773.85 | ¥916.59 | ¥357.78 | ¥396.93 | -48.7% | 762.2M | 261 |
| 2017 | ¥559.75 | ¥835.69 | ¥480.28 | ¥773.85 | +40.2% | 590.6M | 253 |
| 2016 | ¥542.59 | ¥652.68 | ¥431.42 | ¥552.06 | +1.1% | 637M | 245 |
| 2015 | ¥634.68 | ¥677.82 | ¥419.80 | ¥545.91 | -13.9% | 783.1M | 244 |
| 2014 | ¥467.09 | ¥657.08 | ¥351.77 | ¥633.85 | +37.4% | 756.5M | 244 |
| 2013 | ¥311.95 | ¥660.40 | ¥248.90 | ¥461.29 | +56.6% | 999.9M | 245 |
| 2012 | ¥127.77 | ¥323.56 | ¥126.94 | ¥294.53 | +135.1% | 887.4M | 248 |
| 2011 | ¥132.74 | ¥193.31 | ¥55.59 | ¥125.28 | -3.8% | 1.4B | 245 |
| 2010 | ¥323.56 | ¥512.72 | ¥73.01 | ¥130.26 | -58.9% | 1.8B | 243 |
| 2009 | ¥763.28 | ¥837.95 | ¥224.84 | ¥316.93 | -57.5% | 416.9M | 243 |
| 2008 | ¥2,185 | ¥2,339 | ¥484.52 | ¥745.86 | -68.2% | 310.8M | 245 |
| 2007 | ¥2,919 | ¥3,325 | ¥2,243 | ¥2,349 | -19.3% | 203.2M | 245 |
| 2006 | ¥3,256 | ¥3,931 | ¥2,481 | ¥2,911 | -10.6% | 240.4M | 260 |
| 2005 | ¥1,349 | ¥3,408 | ¥1,179 | ¥3,256 | +139.2% | 228.4M | 259 |
| 2004 | ¥1,309 | ¥1,814 | ¥1,034 | ¥1,361 | n/a | 178.1M | 201 |
8848 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,034 | +60.6% |
| August 2026 | ¥644.00 | -4.9% |
| July 2026 | ¥677.00 | +3.8% |
| June 2026 | ¥652.00 | +4.7% |
| May 2026 | ¥623.00 | -4.4% |
| April 2026 | ¥652.00 | +2.7% |
| March 2026 | ¥635.00 | -14.0% |
| February 2026 | ¥738.41 | +7.8% |
| January 2026 | ¥684.82 | +4.9% |
| December 2025 | ¥653.06 | +1.2% |
| November 2025 | ¥645.12 | +3.2% |
| October 2025 | ¥625.27 | -11.8% |
About the 8848 data
Daily bars. 5,565 sessions from Mar 25, 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 Mar 25, 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/8848/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8848 share price history
