JPX · 8929 · stock
Aoyama Zaisan Networks Company,Limited (8929) stock price history
Every JPX trading session of Aoyama Zaisan Networks Company,Limited from Jul 16, 2004 to Nov 13, 2026: 5,458 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.
8929 adjusted close, 2004 to 2026
- ¥2,094
- All time high, 2025
- ¥1,990
- 52 week high, ¥1,161 low
- 5,458
- 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.
8929 key facts
- Aoyama Zaisan Networks Company,Limited (8929) closed at ¥1,162 on Nov 13, 2026 on JPX.
- 8929's all time high close is ¥2,094, set on Aug 19, 2025; its all time low close is ¥39.52 on Mar 10, 2009.
- 8929's 52 week range is ¥1,161 to ¥1,990.
- 8929 returned -39.8% over the year to Nov 13, 2026 and +5.2% over five years.
- Over ten years 8929 returned +361%, +16.5% a year compounded.
- 8929's deepest drawdown was -96.9% from Jun 7, 2007 to Mar 10, 2009.
- DataCedar holds 5,458 daily sessions of 8929 history from Jul 16, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8929 price chart, 2004 to 2026
8929 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -8.2% |
| 6 months | -14.5% |
| Year to date | -25.1% |
| 1 year | -39.8% |
| 3 years | +18.4% |
| 5 years | +5.2% |
| 10 years | +361.1% |
| Since Jul 16, 2004 | +108.4% |
| Compound annual growth, 22.3 years | +3.3% |
8929 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,094 on Aug 19, 2025
- All time low close
- ¥39.52 on Mar 10, 2009
- 52 week high
- ¥1,990 on Nov 17, 2025
- 52 week low
- ¥1,161 on Nov 13, 2026
- Deepest drawdown
- -96.9% from Jun 7, 2007 to Mar 10, 2009, recovered Dec 22, 2021
- Best single session
- +41.4% on Mar 22, 2013
- Worst single session
- -21.3% on Mar 14, 2011
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2004
- 2.1×
- Best calendar year
- 2017, +134%
- Worst calendar year
- 2008, -80%
8929 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 Jul 16, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,570 | ¥1,583 | ¥1,161 | ¥1,162 | -25.1% | 19.4M | 206 |
| 2025 | ¥1,808 | ¥2,111 | ¥1,390 | ¥1,552 | -14.4% | 16M | 243 |
| 2024 | ¥940.50 | ¥1,962 | ¥934.94 | ¥1,814 | +88.7% | 31.4M | 245 |
| 2023 | ¥975.82 | ¥1,076 | ¥817.34 | ¥960.88 | -0.1% | 24.2M | 246 |
| 2022 | ¥1,326 | ¥1,326 | ¥774.37 | ¥961.57 | -26.5% | 27.8M | 244 |
| 2021 | ¥674.21 | ¥1,315 | ¥623.83 | ¥1,308 | +94.0% | 16.4M | 245 |
| 2020 | ¥674.71 | ¥738.29 | ¥363.93 | ¥674.21 | -1.6% | 25M | 242 |
| 2019 | ¥488.34 | ¥798.16 | ¥480.08 | ¥684.85 | +37.9% | 28.9M | 241 |
| 2018 | ¥623.76 | ¥1,002 | ¥431.91 | ¥496.59 | -20.4% | 51M | 261 |
| 2017 | ¥264.75 | ¥716.41 | ¥250.54 | ¥623.76 | +133.6% | 31M | 251 |
| 2016 | ¥224.00 | ¥282.78 | ¥151.02 | ¥267.00 | +19.0% | 16.7M | 241 |
| 2015 | ¥197.30 | ¥330.24 | ¥164.24 | ¥224.36 | +12.1% | 32.2M | 240 |
| 2014 | ¥138.24 | ¥228.00 | ¥134.48 | ¥200.11 | +39.2% | 25.2M | 244 |
| 2013 | ¥78.03 | ¥194.65 | ¥68.76 | ¥143.72 | +84.9% | 46.5M | 241 |
| 2012 | ¥66.54 | ¥95.67 | ¥59.65 | ¥77.72 | +16.8% | 4.1M | 246 |
| 2011 | ¥100.75 | ¥109.73 | ¥59.74 | ¥66.54 | -34.8% | 3.2M | 245 |
| 2010 | ¥86.93 | ¥153.48 | ¥82.51 | ¥102.03 | +13.2% | 9.7M | 236 |
| 2009 | ¥119.81 | ¥166.91 | ¥39.26 | ¥90.09 | -23.5% | 20.4M | 239 |
| 2008 | ¥569.02 | ¥651.21 | ¥114.12 | ¥117.76 | -79.8% | 23.9M | 239 |
| 2007 | ¥742.89 | ¥1,304 | ¥516.22 | ¥581.66 | -22.5% | 35.1M | 241 |
| 2006 | ¥808.85 | ¥887.38 | ¥495.52 | ¥750.74 | -7.2% | 38M | 252 |
| 2005 | ¥431.91 | ¥848.12 | ¥420.13 | ¥808.85 | +87.3% | 322.8M | 256 |
| 2004 | ¥492.12 | ¥890.00 | ¥382.18 | ¥431.91 | n/a | 346.1M | 114 |
8929 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,162 | -8.9% |
| October 2026 | ¥1,275 | -7.7% |
| September 2026 | ¥1,381 | -3.7% |
| August 2026 | ¥1,434 | +12.8% |
| July 2026 | ¥1,271 | +1.8% |
| June 2026 | ¥1,248 | -6.1% |
| May 2026 | ¥1,329 | -2.9% |
| April 2026 | ¥1,370 | +8.3% |
| March 2026 | ¥1,265 | -6.1% |
| February 2026 | ¥1,346 | -9.3% |
| January 2026 | ¥1,485 | -4.4% |
| December 2025 | ¥1,552 | -14.4% |
About the 8929 data
Daily bars. 5,458 sessions from Jul 16, 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 Jul 16, 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%3A8929/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8929 share price history
