JPX · 8928 · stock
Anabuki Kosan Inc. (8928) stock price history
Every JPX trading session of Anabuki Kosan Inc. from Jun 18, 2004 to Nov 13, 2026: 5,391 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.
8928 adjusted close, 2004 to 2026
- ¥2,848
- All time high, 2026
- ¥2,856
- 52 week high, ¥2,099 low
- 5,391
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
8928 key facts
- Anabuki Kosan Inc. (8928) closed at ¥2,305 on Nov 13, 2026 on JPX.
- 8928's all time high close is ¥2,848, set on Feb 27, 2026; its all time low close is ¥151.39 on Dec 9, 2008.
- 8928's 52 week range is ¥2,099 to ¥2,856.
- 8928 returned +7.7% over the year to Nov 13, 2026 and +30.3% over five years.
- Over ten years 8928 returned +155%, +9.8% a year compounded.
- 8928's deepest drawdown was -90.1% from Nov 1, 2005 to Dec 9, 2008.
- DataCedar holds 5,391 daily sessions of 8928 history from Jun 18, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8928 price chart, 2004 to 2026
8928 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -1.1% |
| 6 months | -7.1% |
| Year to date | +6.0% |
| 1 year | +7.7% |
| 3 years | +28.2% |
| 5 years | +30.3% |
| 10 years | +154.8% |
| Since Jun 18, 2004 | +336.7% |
| Compound annual growth, 22.4 years | +6.8% |
8928 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,848 on Feb 27, 2026
- All time low close
- ¥151.39 on Dec 9, 2008
- 52 week high
- ¥2,856 on Feb 27, 2026
- 52 week low
- ¥2,099 on Nov 18, 2025
- Deepest drawdown
- -90.1% from Nov 1, 2005 to Dec 9, 2008, recovered Apr 19, 2013
- Best single session
- +168.7% on Sep 27, 2005
- Worst single session
- -56.6% on Dec 22, 2005
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2004
- 4.4×
- Best calendar year
- 2005, +102%
- Worst calendar year
- 2008, -49%
8928 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 18, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,185 | ¥2,856 | ¥2,175 | ¥2,305 | +6.0% | 2.6M | 206 |
| 2025 | ¥1,917 | ¥2,175 | ¥1,866 | ¥2,175 | +14.1% | 2.4M | 243 |
| 2024 | ¥1,852 | ¥2,071 | ¥1,653 | ¥1,906 | +3.0% | 3.5M | 245 |
| 2023 | ¥1,735 | ¥2,147 | ¥1,722 | ¥1,850 | +7.5% | 4.4M | 244 |
| 2022 | ¥1,677 | ¥2,133 | ¥1,634 | ¥1,721 | +2.7% | 3M | 244 |
| 2021 | ¥1,406 | ¥1,843 | ¥1,358 | ¥1,677 | +20.0% | 3.2M | 245 |
| 2020 | ¥1,473 | ¥1,499 | ¥890.34 | ¥1,398 | -5.5% | 2.9M | 242 |
| 2019 | ¥1,069 | ¥1,479 | ¥1,039 | ¥1,479 | +36.3% | 3.5M | 241 |
| 2018 | ¥1,166 | ¥1,340 | ¥984.26 | ¥1,085 | -6.9% | 2.8M | 261 |
| 2017 | ¥1,003 | ¥1,196 | ¥966.69 | ¥1,166 | +17.8% | 2.3M | 251 |
| 2016 | ¥900.71 | ¥1,027 | ¥809.91 | ¥989.47 | +9.0% | 1.7M | 224 |
| 2015 | ¥947.07 | ¥964.80 | ¥782.25 | ¥907.97 | -3.4% | 2.5M | 232 |
| 2014 | ¥1,050 | ¥1,225 | ¥728.66 | ¥939.97 | -10.8% | 3.9M | 240 |
| 2013 | ¥546.02 | ¥1,739 | ¥523.76 | ¥1,054 | +97.9% | 8M | 244 |
| 2012 | ¥294.38 | ¥599.08 | ¥291.05 | ¥532.32 | +83.9% | 2.5M | 234 |
| 2011 | ¥274.78 | ¥303.53 | ¥239.63 | ¥289.39 | +7.2% | 967.2K | 245 |
| 2010 | ¥249.71 | ¥335.55 | ¥226.30 | ¥269.99 | +7.4% | 949.6K | 217 |
| 2009 | ¥216.94 | ¥363.64 | ¥156.07 | ¥251.27 | +19.3% | 3.9M | 236 |
| 2008 | ¥427.63 | ¥430.75 | ¥142.02 | ¥210.69 | -48.9% | 5.6M | 234 |
| 2007 | ¥524.39 | ¥571.79 | ¥393.30 | ¥412.02 | -20.7% | 3.2M | 225 |
| 2006 | ¥532.07 | ¥621.77 | ¥443.37 | ¥519.81 | -2.3% | 8.2M | 249 |
| 2005 | ¥263.50 | ¥1,567 | ¥260.97 | ¥532.07 | +101.9% | 6.7M | 253 |
| 2004 | ¥527.80 | ¥608.57 | ¥240.70 | ¥263.50 | n/a | 4M | 136 |
8928 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,305 | -1.6% |
| October 2026 | ¥2,343 | +1.0% |
| September 2026 | ¥2,320 | -1.7% |
| August 2026 | ¥2,359 | +3.8% |
| July 2026 | ¥2,273 | +1.0% |
| June 2026 | ¥2,250 | -9.5% |
| May 2026 | ¥2,485 | +1.1% |
| April 2026 | ¥2,457 | -1.8% |
| March 2026 | ¥2,504 | -12.1% |
| February 2026 | ¥2,848 | +24.7% |
| January 2026 | ¥2,283 | +5.0% |
| December 2025 | ¥2,175 | +1.4% |
About the 8928 data
Daily bars. 5,391 sessions from Jun 18, 2004 to Nov 13, 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 Oct 23, 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 18, 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/jpx%3A8928/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8928 share price history
