JPX · 8934 · stock
Sun Frontier Fudousan Co., Ltd. (8934) stock price history
Every JPX trading session of Sun Frontier Fudousan Co., Ltd. from Feb 26, 2007 to Sep 28, 2026: 4,810 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.
8934 adjusted close, 2007 to 2026
- ¥2,855
- All time high, 2026
- ¥2,885
- 52 week high, ¥2,185 low
- 4,810
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
8934 key facts
- Sun Frontier Fudousan Co., Ltd. (8934) closed at ¥2,356 on Sep 28, 2026 on JPX.
- 8934's all time high close is ¥2,855, set on Apr 13, 2026; its all time low close is ¥45.63 on Jun 20, 2011.
- 8934's 52 week range is ¥2,185 to ¥2,885.
- 8934 returned -0.3% over the year to Sep 28, 2026 and +145.9% over five years.
- Over ten years 8934 returned +233%, +12.8% a year compounded.
- 8934's deepest drawdown was -97.6% from Apr 6, 2007 to Jun 20, 2011.
- DataCedar holds 4,810 daily sessions of 8934 history from Feb 26, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8934 price chart, 2007 to 2026
8934 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -1.3% |
| 6 months | -11.5% |
| Year to date | -0.4% |
| 1 year | -0.3% |
| 3 years | +70.1% |
| 5 years | +145.9% |
| 10 years | +233.4% |
| Since Feb 26, 2007 | +29.1% |
| Compound annual growth, 19.6 years | +1.3% |
8934 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,855 on Apr 13, 2026
- All time low close
- ¥45.63 on Jun 20, 2011
- 52 week high
- ¥2,885 on Apr 13, 2026
- 52 week low
- ¥2,185 on Nov 5, 2025
- Deepest drawdown
- -97.6% from Apr 6, 2007 to Jun 20, 2011, recovered Apr 12, 2024
- Best single session
- +20.8% on Feb 6, 2014
- Worst single session
- -24.0% on Mar 14, 2011
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2012, +428%
- Worst calendar year
- 2008, -82%
8934 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. 2007 starts on Feb 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,367 | ¥2,885 | ¥2,195 | ¥2,356 | -0.4% | 28.6M | 178 |
| 2025 | ¥1,858 | ¥2,422 | ¥1,623 | ¥2,366 | +27.3% | 26.5M | 243 |
| 2024 | ¥1,504 | ¥2,096 | ¥1,360 | ¥1,858 | +23.6% | 37.1M | 245 |
| 2023 | ¥974.36 | ¥1,557 | ¥939.76 | ¥1,504 | +53.9% | 36M | 246 |
| 2022 | ¥887.57 | ¥1,069 | ¥833.96 | ¥977.03 | +14.5% | 27.2M | 244 |
| 2021 | ¥719.81 | ¥1,055 | ¥694.96 | ¥853.54 | +19.4% | 41.2M | 245 |
| 2020 | ¥997.94 | ¥1,044 | ¥552.54 | ¥715.00 | -28.6% | 58M | 242 |
| 2019 | ¥773.07 | ¥1,058 | ¥723.20 | ¥1,002 | +27.0% | 55.3M | 241 |
| 2018 | ¥922.59 | ¥1,101 | ¥686.35 | ¥788.63 | -14.5% | 87M | 261 |
| 2017 | ¥728.93 | ¥1,163 | ¥652.51 | ¥922.59 | +28.2% | 76.2M | 253 |
| 2016 | ¥609.46 | ¥874.30 | ¥545.92 | ¥719.85 | +18.0% | 90.3M | 245 |
| 2015 | ¥743.07 | ¥865.68 | ¥544.55 | ¥610.14 | -18.8% | 100.6M | 244 |
| 2014 | ¥1,092 | ¥1,110 | ¥611.82 | ¥751.82 | -32.6% | 96.5M | 244 |
| 2013 | ¥297.88 | ¥1,175 | ¥274.40 | ¥1,116 | +287.9% | 218.1M | 245 |
| 2012 | ¥55.09 | ¥360.36 | ¥53.66 | ¥287.63 | +428.3% | 80.1M | 248 |
| 2011 | ¥74.92 | ¥97.86 | ¥44.91 | ¥54.44 | -27.3% | 24.6M | 245 |
| 2010 | ¥92.03 | ¥116.01 | ¥55.87 | ¥74.92 | -20.3% | 24.2M | 243 |
| 2009 | ¥201.56 | ¥204.15 | ¥64.81 | ¥93.97 | -52.2% | 39.5M | 243 |
| 2008 | ¥1,078 | ¥1,078 | ¥128.06 | ¥196.70 | -81.7% | 162.7M | 245 |
| 2007 | ¥1,856 | ¥1,894 | ¥921.90 | ¥1,078 | n/a | 24.3M | 210 |
8934 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,356 | -5.9% |
| August 2026 | ¥2,503 | -0.2% |
| July 2026 | ¥2,508 | +3.3% |
| June 2026 | ¥2,429 | +2.4% |
| May 2026 | ¥2,373 | -11.6% |
| April 2026 | ¥2,685 | +2.0% |
| March 2026 | ¥2,633 | -5.8% |
| February 2026 | ¥2,795 | +15.9% |
| January 2026 | ¥2,413 | +2.0% |
| December 2025 | ¥2,366 | -1.6% |
| November 2025 | ¥2,405 | +6.8% |
| October 2025 | ¥2,251 | -2.5% |
About the 8934 data
Daily bars. 4,810 sessions from Feb 26, 2007 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 Feb 26, 2007, 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/8934/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8934 share price history
