JPX · 8927 · stock
Meiho Enterprise Co., Ltd. (8927) stock price history
Every JPX trading session of Meiho Enterprise Co., Ltd. from Jun 9, 2004 to Sep 28, 2026: 5,513 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.
8927 adjusted close, 2004 to 2026
- ¥3,590
- All time high, 2004
- ¥540.46
- 52 week high, ¥391.57 low
- 5,513
- 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.
8927 key facts
- Meiho Enterprise Co., Ltd. (8927) closed at ¥508.00 on Sep 28, 2026 on JPX.
- 8927's all time high close is ¥3,590, set on Jun 9, 2004; its all time low close is ¥35.52 on Oct 3, 2011.
- 8927's 52 week range is ¥391.57 to ¥540.46.
- 8927 returned -2.5% over the year to Sep 28, 2026 and +209.9% over five years.
- Over ten years 8927 returned +509%, +19.8% a year compounded.
- 8927's deepest drawdown was -99.0% from Jun 9, 2004 to Oct 3, 2011.
- DataCedar holds 5,513 daily sessions of 8927 history from Jun 9, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8927 price chart, 2004 to 2026
8927 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +16.0% |
| 6 months | +12.0% |
| Year to date | +20.2% |
| 1 year | -2.5% |
| 3 years | +139.0% |
| 5 years | +209.9% |
| 10 years | +509.2% |
| Since Jun 9, 2004 | -85.9% |
| Compound annual growth, 22.3 years | -8.4% |
8927 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,590 on Jun 9, 2004
- All time low close
- ¥35.52 on Oct 3, 2011
- 52 week high
- ¥540.46 on Sep 29, 2025
- 52 week low
- ¥391.57 on Dec 12, 2025
- Deepest drawdown
- -99.0% from Jun 9, 2004 to Oct 3, 2011, not yet recovered
- Best single session
- +43.1% on Oct 21, 2011
- Worst single session
- -46.2% on Mar 15, 2011
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2017, +241%
- Worst calendar year
- 2008, -92%
8927 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 Jun 9, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥429.28 | ¥509.00 | ¥403.45 | ¥508.00 | +20.2% | 26.5M | 178 |
| 2025 | ¥283.75 | ¥567.53 | ¥240.57 | ¥422.51 | +49.9% | 52.6M | 243 |
| 2024 | ¥221.59 | ¥394.29 | ¥216.19 | ¥281.89 | +27.2% | 52.4M | 245 |
| 2023 | ¥159.60 | ¥228.13 | ¥157.87 | ¥221.59 | +40.4% | 26.8M | 246 |
| 2022 | ¥155.62 | ¥174.35 | ¥140.64 | ¥157.87 | +1.4% | 20.3M | 244 |
| 2021 | ¥158.90 | ¥247.71 | ¥150.63 | ¥155.62 | -2.1% | 73.1M | 245 |
| 2020 | ¥194.52 | ¥215.25 | ¥87.69 | ¥158.90 | -18.3% | 24M | 242 |
| 2019 | ¥182.35 | ¥248.87 | ¥166.70 | ¥194.52 | +3.6% | 36.2M | 241 |
| 2018 | ¥337.42 | ¥789.11 | ¥167.48 | ¥187.83 | -44.3% | 464.3M | 261 |
| 2017 | ¥99.60 | ¥382.20 | ¥96.52 | ¥337.42 | +241.4% | 524.8M | 253 |
| 2016 | ¥81.07 | ¥111.96 | ¥64.86 | ¥98.83 | +20.8% | 62M | 245 |
| 2015 | ¥85.71 | ¥147.48 | ¥69.49 | ¥81.85 | -4.5% | 90.4M | 244 |
| 2014 | ¥107.33 | ¥123.54 | ¥75.67 | ¥85.71 | -18.4% | 36.6M | 244 |
| 2013 | ¥86.48 | ¥243.22 | ¥67.95 | ¥105.01 | +24.8% | 108.3M | 245 |
| 2012 | ¥62.54 | ¥117.36 | ¥47.87 | ¥84.16 | +34.6% | 109.1M | 248 |
| 2011 | ¥101.15 | ¥122.77 | ¥33.20 | ¥62.54 | -37.7% | 98M | 245 |
| 2010 | ¥141.30 | ¥218.51 | ¥70.26 | ¥100.38 | -29.7% | 49.2M | 243 |
| 2009 | ¥74.90 | ¥349.77 | ¥42.47 | ¥142.84 | +94.7% | 41.6M | 243 |
| 2008 | ¥866.32 | ¥926.55 | ¥52.50 | ¥73.35 | -91.7% | 12.5M | 245 |
| 2007 | ¥1,248 | ¥1,248 | ¥849.33 | ¥886.40 | -28.0% | 2.6M | 245 |
| 2006 | ¥1,359 | ¥1,465 | ¥918.83 | ¥1,231 | -9.4% | 3.1M | 260 |
| 2005 | ¥1,077 | ¥1,583 | ¥1,077 | ¥1,359 | +26.2% | 6.2M | 260 |
| 2004 | ¥3,590 | ¥3,745 | ¥965.15 | ¥1,077 | n/a | 8.9M | 148 |
8927 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥508.00 | +5.0% |
| August 2026 | ¥484.00 | +6.6% |
| July 2026 | ¥454.00 | +2.5% |
| June 2026 | ¥442.72 | +6.6% |
| May 2026 | ¥415.23 | -8.4% |
| April 2026 | ¥453.52 | -1.3% |
| March 2026 | ¥459.41 | -1.5% |
| February 2026 | ¥466.28 | +8.9% |
| January 2026 | ¥428.00 | +1.3% |
| December 2025 | ¥422.51 | -6.6% |
| November 2025 | ¥452.48 | -6.4% |
| October 2025 | ¥483.42 | -5.8% |
About the 8927 data
Daily bars. 5,513 sessions from Jun 9, 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 29, 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 Jun 9, 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/8927/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8927 share price history
